Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240628C00110000 | 2024-06-21 3:29PM EDT | 110.00 | 104.55 | 103.20 | 106.50 | +104.55 | - | 1 | 0 | 323.83% |
| HON240628C00125000 | 2024-06-21 11:50AM EDT | 125.00 | 90.64 | 88.20 | 92.20 | +90.64 | - | 22 | 0 | 178.52% |
| HON240628C00130000 | 2024-06-21 1:46PM EDT | 130.00 | 84.98 | 83.20 | 86.50 | +84.98 | - | 12 | 0 | 253.52% |
| HON240628C00175000 | 2024-06-04 2:13PM EDT | 175.00 | 32.87 | 38.30 | 42.30 | 0.00 | - | 3 | 3 | 83.20% |
| HON240628C00190000 | 2024-05-29 9:30AM EDT | 190.00 | 9.12 | 23.40 | 26.60 | 0.00 | - | - | 1 | 87.01% |
| HON240628C00195000 | 2024-06-17 12:28PM EDT | 195.00 | 15.80 | 18.50 | 22.20 | 0.00 | - | 2 | 2 | 83.11% |
| HON240628C00200000 | 2024-06-21 10:44AM EDT | 200.00 | 15.55 | 13.40 | 17.30 | +6.98 | +81.45% | 2 | 42 | 70.19% |
| HON240628C00202500 | 2024-06-21 12:24PM EDT | 202.50 | 12.71 | 12.50 | 13.40 | +12.71 | - | 29 | 0 | 43.19% |
| HON240628C00205000 | 2024-06-21 2:37PM EDT | 205.00 | 9.70 | 9.00 | 12.30 | +2.08 | +27.30% | 10 | 131 | 55.32% |
| HON240628C00207500 | 2024-06-21 1:49PM EDT | 207.50 | 7.50 | 6.30 | 9.10 | +0.10 | +1.35% | 2 | 34 | 39.58% |
| HON240628C00210000 | 2024-06-21 3:55PM EDT | 210.00 | 5.00 | 4.90 | 5.90 | -0.80 | -13.79% | 25 | 112 | 23.93% |
| HON240628C00212500 | 2024-06-21 3:55PM EDT | 212.50 | 2.95 | 3.30 | 3.60 | -0.45 | -13.24% | 41 | 157 | 18.75% |
| HON240628C00215000 | 2024-06-21 3:39PM EDT | 215.00 | 1.20 | 1.75 | 1.95 | -0.60 | -33.33% | 96 | 300 | 17.31% |
| HON240628C00217500 | 2024-06-21 3:55PM EDT | 217.50 | 0.90 | 0.70 | 0.90 | -0.15 | -14.29% | 78 | 23 | 16.82% |
| HON240628C00220000 | 2024-06-21 3:58PM EDT | 220.00 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 30 | 49 | 17.48% |
| HON240628C00222500 | 2024-06-21 3:58PM EDT | 222.50 | 0.10 | 0.10 | 0.20 | -0.12 | -54.55% | 31 | 7 | 18.99% |
| HON240628C00225000 | 2024-06-21 2:23PM EDT | 225.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 5 | 7 | 22.17% |
| HON240628C00227500 | 2024-06-20 10:13AM EDT | 227.50 | 0.15 | 0.00 | 0.20 | +0.15 | - | - | 4 | 27.93% |
| HON240628C00230000 | 2024-06-21 9:30AM EDT | 230.00 | 0.15 | 0.00 | 0.20 | -0.02 | -11.76% | 1 | 2 | 32.13% |
| HON240628C00232500 | 2024-06-18 11:21AM EDT | 232.50 | 0.15 | 0.00 | 0.95 | +0.15 | - | - | 1 | 52.98% |
| HON240628C00235000 | 2024-06-20 3:08PM EDT | 235.00 | 0.07 | 0.00 | 0.95 | +0.07 | - | - | 16 | 57.91% |
| HON240628C00240000 | 2024-06-21 11:54AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 570 | 8 | 38.28% |
| HON240628C00245000 | 2024-06-17 9:44AM EDT | 245.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 37 | 39 | 54.79% |
| HON240628C00250000 | 2024-06-11 11:00AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 77 | 50.39% |
| HON240628C00255000 | 2024-06-11 11:00AM EDT | 255.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 5 | 85.74% |
| HON240628C00260000 | 2024-06-11 10:53AM EDT | 260.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 28 | 93.16% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240628P00160000 | 2024-06-10 10:41AM EDT | 160.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 130.37% |
| HON240628P00165000 | 2024-06-13 11:36AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 78.52% |
| HON240628P00170000 | 2024-06-13 2:48PM EDT | 170.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 7 | 107.62% |
| HON240628P00175000 | 2024-06-17 3:49PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 203 | 62.50% |
| HON240628P00180000 | 2024-06-18 1:48PM EDT | 180.00 | 0.05 | 0.00 | 0.95 | +0.05 | - | - | 2 | 85.60% |
| HON240628P00185000 | 2024-06-10 2:35PM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 71.19% |
| HON240628P00190000 | 2024-06-20 9:30AM EDT | 190.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 16 | 53.81% |
| HON240628P00192500 | 2024-06-12 11:28AM EDT | 192.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 55.66% |
| HON240628P00195000 | 2024-06-20 10:01AM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 33 | 41.99% |
| HON240628P00197500 | 2024-06-10 9:39AM EDT | 197.50 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.03% |
| HON240628P00200000 | 2024-06-20 11:23AM EDT | 200.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 100 | 96 | 48.15% |
| HON240628P00202500 | 2024-06-21 2:18PM EDT | 202.50 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 2 | 14 | 28.22% |
| HON240628P00205000 | 2024-06-21 10:02AM EDT | 205.00 | 0.12 | 0.05 | 0.20 | -0.30 | -71.43% | 6 | 61 | 25.05% |
| HON240628P00207500 | 2024-06-21 2:01PM EDT | 207.50 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 18 | 146 | 20.07% |
| HON240628P00210000 | 2024-06-21 3:43PM EDT | 210.00 | 0.45 | 0.25 | 0.35 | -0.05 | -10.00% | 35 | 65 | 17.53% |
| HON240628P00212500 | 2024-06-21 3:55PM EDT | 212.50 | 0.90 | 0.60 | 0.80 | +0.90 | - | 68 | 16 | 16.53% |
| HON240628P00215000 | 2024-06-21 3:55PM EDT | 215.00 | 2.00 | 1.50 | 1.70 | +2.00 | - | 56 | 9 | 15.87% |
| HON240628P00217500 | 2024-06-21 3:55PM EDT | 217.50 | 3.60 | 2.85 | 3.30 | +3.60 | - | 11 | 0 | 16.72% |
| HON240628P00220000 | 2024-06-21 3:59PM EDT | 220.00 | 5.00 | 4.40 | 6.80 | +5.00 | - | 15 | 0 | 34.68% |
© 2024 Yahoo. All rights reserved.