Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240705C00175000 | 2024-06-14 2:58PM EDT | 175.00 | 33.11 | 36.00 | 40.90 | 0.00 | - | 3 | 3 | 130.08% |
| HON240705C00190000 | 2024-06-24 11:33AM EDT | 190.00 | 28.26 | 21.50 | 25.50 | 0.00 | - | 1 | 1 | 84.38% |
| HON240705C00200000 | 2024-06-25 1:59PM EDT | 200.00 | 14.83 | 11.50 | 15.70 | 0.00 | - | 1 | 4 | 60.64% |
| HON240705C00202500 | 2024-06-28 10:28AM EDT | 202.50 | 12.90 | 9.00 | 13.00 | +0.30 | +2.38% | 1 | 4 | 51.45% |
| HON240705C00205000 | 2024-06-20 10:58AM EDT | 205.00 | 10.00 | 7.60 | 10.90 | 0.00 | - | 1 | 21 | 48.71% |
| HON240705C00207500 | 2024-06-28 3:31PM EDT | 207.50 | 4.56 | 6.10 | 7.10 | -4.04 | -46.98% | 36 | 4 | 27.66% |
| HON240705C00210000 | 2024-06-28 3:41PM EDT | 210.00 | 2.93 | 2.70 | 4.90 | -0.37 | -11.21% | 4 | 70 | 23.76% |
| HON240705C00212500 | 2024-06-28 3:58PM EDT | 212.50 | 2.20 | 2.05 | 2.35 | -0.93 | -29.71% | 137 | 77 | 15.14% |
| HON240705C00215000 | 2024-06-28 3:57PM EDT | 215.00 | 0.95 | 0.85 | 1.00 | -0.50 | -34.48% | 44 | 162 | 13.75% |
| HON240705C00217500 | 2024-06-28 3:34PM EDT | 217.50 | 0.14 | 0.20 | 0.40 | -0.51 | -78.46% | 11 | 97 | 14.21% |
| HON240705C00220000 | 2024-06-28 1:42PM EDT | 220.00 | 0.20 | 0.05 | 0.30 | -0.05 | -20.00% | 2 | 67 | 17.90% |
| HON240705C00222500 | 2024-06-26 2:53PM EDT | 222.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 46 | 19.14% |
| HON240705C00225000 | 2024-06-26 9:46AM EDT | 225.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 20 | 60 | 24.56% |
| HON240705C00245000 | 2024-06-17 12:51PM EDT | 245.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | - | 1 | 67.63% |
| HON240705C00250000 | 2024-06-24 11:29AM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 52 | 53 | 51.17% |
| HON240705C00255000 | 2024-06-21 12:01PM EDT | 255.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 82.08% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240705P00160000 | 2024-06-17 10:32AM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 84.77% |
| HON240705P00170000 | 2024-06-13 12:20PM EDT | 170.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 103.61% |
| HON240705P00175000 | 2024-06-21 11:55AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 318 | 318 | 56.25% |
| HON240705P00180000 | 2024-06-20 1:58PM EDT | 180.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 82.86% |
| HON240705P00185000 | 2024-06-28 9:30AM EDT | 185.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 2,530 | 45.70% |
| HON240705P00190000 | 2024-06-28 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.45 | -0.11 | -68.75% | 2 | 84 | 55.96% |
| HON240705P00195000 | 2024-06-28 3:23PM EDT | 195.00 | 0.05 | 0.00 | 0.45 | -0.15 | -75.00% | 1 | 80 | 46.00% |
| HON240705P00197500 | 2024-06-20 3:31PM EDT | 197.50 | 0.13 | 0.00 | 1.35 | 0.00 | - | - | 3 | 56.59% |
| HON240705P00200000 | 2024-06-28 3:40PM EDT | 200.00 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 1 | 310 | 35.89% |
| HON240705P00202500 | 2024-06-28 2:31PM EDT | 202.50 | 0.05 | 0.05 | 0.35 | -0.20 | -80.00% | 2 | 3 | 28.71% |
| HON240705P00205000 | 2024-06-25 3:50PM EDT | 205.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 116 | 21.63% |
| HON240705P00210000 | 2024-06-28 3:57PM EDT | 210.00 | 0.38 | 0.30 | 0.45 | +0.03 | +8.57% | 64 | 170 | 14.11% |
| HON240705P00212500 | 2024-06-28 3:57PM EDT | 212.50 | 0.98 | 0.90 | 1.05 | +0.13 | +15.29% | 104 | 103 | 12.87% |
| HON240705P00215000 | 2024-06-28 2:51PM EDT | 215.00 | 3.25 | 2.10 | 2.35 | +1.60 | +96.97% | 69 | 200 | 12.75% |
| HON240705P00217500 | 2024-06-28 2:57PM EDT | 217.50 | 5.60 | 3.20 | 4.40 | +2.25 | +67.16% | 3 | 83 | 14.72% |
© 2024 Yahoo. All rights reserved.