Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240510C00175000 | 2024-04-26 2:26PM EDT | 175.00 | 18.73 | 20.30 | 21.50 | 0.00 | - | 5 | 4 | 66.46% |
| HON240510C00177500 | 2024-04-23 10:43AM EDT | 177.50 | 20.10 | 17.80 | 18.90 | 0.00 | - | - | 3 | 57.62% |
| HON240510C00180000 | 2024-05-03 10:35AM EDT | 180.00 | 14.00 | 15.70 | 16.50 | +1.00 | +7.69% | 2 | 7 | 53.66% |
| HON240510C00182500 | 2024-04-26 12:15PM EDT | 182.50 | 10.90 | 12.90 | 13.80 | 0.00 | - | 11 | 21 | 42.82% |
| HON240510C00185000 | 2024-05-03 3:58PM EDT | 185.00 | 11.05 | 10.60 | 12.30 | -0.35 | -3.07% | 35 | 46 | 53.44% |
| HON240510C00187500 | 2024-04-26 9:40AM EDT | 187.50 | 5.60 | 6.80 | 9.30 | 0.00 | - | 1 | 2 | 38.53% |
| HON240510C00190000 | 2024-05-03 1:41PM EDT | 190.00 | 6.30 | 5.90 | 6.40 | +2.31 | +57.89% | 31 | 309 | 25.20% |
| HON240510C00192500 | 2024-05-03 12:46PM EDT | 192.50 | 3.55 | 3.80 | 4.20 | +0.62 | +21.16% | 14 | 188 | 21.68% |
| HON240510C00195000 | 2024-05-03 3:55PM EDT | 195.00 | 2.02 | 2.05 | 2.25 | +0.67 | +49.63% | 26 | 234 | 18.16% |
| HON240510C00197500 | 2024-05-03 3:52PM EDT | 197.50 | 0.87 | 0.80 | 0.95 | +0.12 | +16.00% | 39 | 179 | 16.50% |
| HON240510C00200000 | 2024-05-03 3:45PM EDT | 200.00 | 0.30 | 0.10 | 0.80 | +0.07 | +30.43% | 89 | 274 | 22.90% |
| HON240510C00202500 | 2024-05-01 2:44PM EDT | 202.50 | 0.38 | 0.00 | 0.20 | 0.00 | - | 18 | 26 | 19.34% |
| HON240510C00205000 | 2024-04-29 3:59PM EDT | 205.00 | 0.11 | 0.00 | 0.80 | 0.00 | - | 1 | 57 | 36.33% |
| HON240510C00210000 | 2024-04-29 2:28PM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 29.69% |
| HON240510C00215000 | 2024-04-19 10:08AM EDT | 215.00 | 0.17 | 0.00 | 1.95 | 0.00 | - | 1 | 3 | 62.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240510P00170000 | 2024-04-16 3:34PM EDT | 170.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 88.96% |
| HON240510P00175000 | 2024-04-25 9:34AM EDT | 175.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 75.24% |
| HON240510P00177500 | 2024-04-25 10:14AM EDT | 177.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 68.31% |
| HON240510P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 61.38% |
| HON240510P00182500 | 2024-04-26 11:45AM EDT | 182.50 | 0.35 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 54.35% |
| HON240510P00185000 | 2024-05-02 12:38PM EDT | 185.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 22 | 120 | 27.44% |
| HON240510P00187500 | 2024-05-03 3:12PM EDT | 187.50 | 0.11 | 0.05 | 0.50 | -0.19 | -63.33% | 3 | 136 | 30.42% |
| HON240510P00190000 | 2024-05-03 2:43PM EDT | 190.00 | 0.18 | 0.15 | 0.30 | -0.42 | -70.00% | 22 | 67 | 20.17% |
| HON240510P00192500 | 2024-05-03 3:14PM EDT | 192.50 | 0.45 | 0.40 | 0.55 | -1.00 | -68.97% | 19 | 148 | 17.33% |
| HON240510P00195000 | 2024-05-03 3:55PM EDT | 195.00 | 1.20 | 1.05 | 1.25 | -1.64 | -57.75% | 34 | 173 | 16.24% |
| HON240510P00197500 | 2024-05-03 3:13PM EDT | 197.50 | 2.55 | 2.35 | 2.50 | -2.10 | -45.16% | 15 | 79 | 14.99% |
| HON240510P00200000 | 2024-05-01 2:00PM EDT | 200.00 | 5.02 | 3.10 | 4.60 | 0.00 | - | 13 | 263 | 17.48% |
| HON240510P00205000 | 2024-05-03 12:34PM EDT | 205.00 | 10.33 | 7.30 | 9.90 | -1.17 | -10.17% | 3 | 1 | 34.86% |
| HON240510P00210000 | 2024-04-03 3:15PM EDT | 210.00 | 12.40 | 12.30 | 14.90 | 0.00 | - | 1 | 0 | 46.39% |
© 2024 Yahoo. All rights reserved.