Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250117C00090000 | 2024-02-28 2:05PM EDT | 90.00 | 108.67 | 114.10 | 118.50 | 0.00 | - | 2 | 2 | 107.40% |
| HON250117C00095000 | 2022-11-08 2:15PM EDT | 95.00 | 122.15 | 120.20 | 124.00 | 0.00 | - | 1 | 2 | 135.64% |
| HON250117C00100000 | 2024-02-01 10:35AM EDT | 100.00 | 91.50 | 99.40 | 103.00 | 0.00 | - | 1 | 28 | 78.60% |
| HON250117C00110000 | 2024-04-02 1:39PM EDT | 110.00 | 92.27 | 83.20 | 86.90 | 0.00 | - | 1 | 7 | 53.65% |
| HON250117C00115000 | 2023-09-13 10:31AM EDT | 115.00 | 82.25 | 72.70 | 74.50 | 0.00 | - | 1 | 1 | 0.00% |
| HON250117C00120000 | 2023-12-21 12:51PM EDT | 120.00 | 87.61 | 81.00 | 85.50 | 0.00 | - | 4 | 6 | 67.52% |
| HON250117C00125000 | 2023-09-01 9:45AM EDT | 125.00 | 70.50 | 65.50 | 66.40 | 0.00 | - | 2 | 4 | 0.00% |
| HON250117C00130000 | 2023-09-13 10:21AM EDT | 130.00 | 69.00 | 60.00 | 61.80 | 0.00 | - | 1 | 5 | 0.00% |
| HON250117C00135000 | 2023-11-02 11:54AM EDT | 135.00 | 56.34 | 66.10 | 69.10 | 0.00 | - | 1 | 3 | 54.04% |
| HON250117C00140000 | 2024-02-01 1:56PM EDT | 140.00 | 60.50 | 61.10 | 65.50 | 0.00 | - | 2 | 2 | 52.09% |
| HON250117C00150000 | 2024-03-26 12:35PM EDT | 150.00 | 55.30 | 46.60 | 48.70 | 0.00 | - | 20 | 57 | 34.23% |
| HON250117C00155000 | 2024-02-01 11:58AM EDT | 155.00 | 45.90 | 49.30 | 51.60 | 0.00 | - | 2 | 4 | 48.25% |
| HON250117C00160000 | 2024-04-01 10:57AM EDT | 160.00 | 47.85 | 38.80 | 41.30 | 0.00 | - | 1 | 67 | 34.02% |
| HON250117C00165000 | 2024-04-11 10:07AM EDT | 165.00 | 37.30 | 33.50 | 36.50 | 0.00 | - | 2 | 32 | 31.24% |
| HON250117C00170000 | 2024-04-22 2:02PM EDT | 170.00 | 34.70 | 30.60 | 31.60 | 0.00 | - | 1 | 95 | 28.24% |
| HON250117C00175000 | 2024-04-18 1:41PM EDT | 175.00 | 25.30 | 27.00 | 28.30 | 0.00 | - | 5 | 56 | 28.06% |
| HON250117C00180000 | 2024-04-22 2:02PM EDT | 180.00 | 26.05 | 21.70 | 24.10 | 0.00 | - | 1 | 92 | 26.01% |
| HON250117C00185000 | 2024-04-19 11:22AM EDT | 185.00 | 21.25 | 20.00 | 20.70 | 0.00 | - | 1 | 68 | 25.06% |
| HON250117C00190000 | 2024-04-22 3:37PM EDT | 190.00 | 19.00 | 16.90 | 17.50 | 0.00 | - | 4 | 446 | 24.10% |
| HON250117C00195000 | 2024-04-25 11:05AM EDT | 195.00 | 13.00 | 14.00 | 14.50 | 0.00 | - | 19 | 378 | 23.10% |
| HON250117C00200000 | 2024-04-26 3:47PM EDT | 200.00 | 11.40 | 9.60 | 11.90 | +1.20 | +11.76% | 4 | 895 | 22.34% |
| HON250117C00210000 | 2024-04-26 3:19PM EDT | 210.00 | 7.10 | 7.20 | 7.60 | -0.20 | -2.74% | 9 | 1,134 | 20.97% |
| HON250117C00220000 | 2024-04-26 2:57PM EDT | 220.00 | 4.12 | 4.10 | 4.50 | -0.15 | -3.51% | 3 | 1,881 | 19.83% |
| HON250117C00230000 | 2024-04-26 3:54PM EDT | 230.00 | 2.30 | 2.15 | 2.45 | -0.10 | -4.17% | 4 | 1,605 | 18.87% |
| HON250117C00240000 | 2024-04-26 9:30AM EDT | 240.00 | 1.00 | 1.00 | 1.35 | -0.44 | -30.56% | 10 | 1,602 | 18.52% |
| HON250117C00250000 | 2024-04-24 12:42PM EDT | 250.00 | 0.65 | 0.45 | 0.85 | 0.00 | - | 1 | 262 | 18.93% |
| HON250117C00260000 | 2024-04-17 10:58AM EDT | 260.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 23 | 323 | 20.85% |
| HON250117C00270000 | 2024-04-19 9:30AM EDT | 270.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 18 | 229 | 26.11% |
| HON250117C00280000 | 2024-04-12 12:33PM EDT | 280.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 85 | 23.87% |
| HON250117C00290000 | 2024-03-11 11:19AM EDT | 290.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 2 | 162 | 23.17% |
| HON250117C00300000 | 2024-03-08 10:30AM EDT | 300.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 126 | 24.20% |
| HON250117C00310000 | 2023-07-31 3:18PM EDT | 310.00 | 0.46 | 0.15 | 0.55 | 0.00 | - | 1 | 60 | 28.15% |
| HON250117C00320000 | 2023-04-12 1:52PM EDT | 320.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| HON250117C00330000 | 2024-04-24 10:09AM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 572 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250117P00090000 | 2024-03-13 11:06AM EDT | 90.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 42.53% |
| HON250117P00095000 | 2024-04-23 12:08PM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 19 | 51.87% |
| HON250117P00100000 | 2024-03-18 12:46PM EDT | 100.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 1 | 25 | 45.26% |
| HON250117P00105000 | 2023-11-06 2:39PM EDT | 105.00 | 0.69 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 40.45% |
| HON250117P00110000 | 2024-04-16 10:03AM EDT | 110.00 | 0.20 | 0.05 | 1.60 | 0.00 | - | 20 | 113 | 44.17% |
| HON250117P00115000 | 2024-04-24 2:44PM EDT | 115.00 | 0.50 | 0.10 | 1.50 | 0.00 | - | 6 | 42 | 40.63% |
| HON250117P00120000 | 2024-03-06 11:27AM EDT | 120.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 12.50% |
| HON250117P00125000 | 2024-04-26 10:53AM EDT | 125.00 | 0.60 | 0.30 | 1.55 | 0.00 | - | 12 | 91 | 35.43% |
| HON250117P00130000 | 2024-04-24 1:09PM EDT | 130.00 | 0.77 | 0.50 | 1.25 | 0.00 | - | 3 | 371 | 31.20% |
| HON250117P00135000 | 2024-04-26 10:53AM EDT | 135.00 | 0.89 | 0.70 | 1.45 | +0.14 | +18.67% | 12 | 104 | 29.79% |
| HON250117P00140000 | 2024-04-24 1:09PM EDT | 140.00 | 1.04 | 0.95 | 1.15 | 0.00 | - | 4 | 1,854 | 25.88% |
| HON250117P00145000 | 2024-04-19 3:18PM EDT | 145.00 | 1.48 | 1.10 | 1.30 | 0.00 | - | 4 | 74 | 24.32% |
| HON250117P00150000 | 2024-04-16 3:05PM EDT | 150.00 | 1.96 | 1.50 | 1.70 | 0.00 | - | 1 | 759 | 23.66% |
| HON250117P00155000 | 2024-04-26 3:34PM EDT | 155.00 | 2.00 | 1.90 | 2.10 | -0.25 | -11.11% | 14 | 329 | 22.69% |
| HON250117P00160000 | 2024-04-26 11:43AM EDT | 160.00 | 2.75 | 2.45 | 2.65 | +0.05 | +1.85% | 12 | 937 | 21.89% |
| HON250117P00165000 | 2024-04-25 12:02PM EDT | 165.00 | 3.70 | 3.10 | 3.40 | 0.00 | - | 17 | 487 | 21.29% |
| HON250117P00170000 | 2024-04-26 3:47PM EDT | 170.00 | 4.10 | 4.00 | 4.30 | -0.40 | -8.89% | 13 | 265 | 20.64% |
| HON250117P00175000 | 2024-04-26 12:11PM EDT | 175.00 | 5.30 | 5.00 | 5.40 | -0.20 | -3.64% | 16 | 698 | 20.01% |
| HON250117P00180000 | 2024-04-26 11:55AM EDT | 180.00 | 6.70 | 6.30 | 6.60 | -0.20 | -2.90% | 10 | 697 | 19.16% |
| HON250117P00185000 | 2024-04-26 12:37PM EDT | 185.00 | 8.10 | 7.80 | 8.10 | -0.10 | -1.22% | 9 | 1,742 | 18.42% |
| HON250117P00190000 | 2024-04-26 11:45AM EDT | 190.00 | 10.30 | 9.60 | 9.90 | +0.35 | +3.52% | 2 | 1,141 | 17.71% |
| HON250117P00195000 | 2024-04-25 3:57PM EDT | 195.00 | 12.05 | 11.60 | 12.00 | 0.00 | - | 50 | 608 | 16.97% |
| HON250117P00200000 | 2024-04-26 12:17PM EDT | 200.00 | 14.40 | 13.90 | 14.40 | +1.30 | +9.92% | 1 | 732 | 16.16% |
| HON250117P00210000 | 2024-04-25 11:03AM EDT | 210.00 | 21.50 | 19.20 | 20.40 | 0.00 | - | 2 | 505 | 14.63% |
| HON250117P00220000 | 2024-01-05 11:37AM EDT | 220.00 | 22.00 | 25.10 | 26.70 | 0.00 | - | 4 | 221 | 8.02% |
| HON250117P00230000 | 2024-04-02 1:40PM EDT | 230.00 | 30.50 | 35.90 | 39.00 | 0.00 | - | 1 | 84 | 18.91% |
| HON250117P00240000 | 2024-03-06 2:50PM EDT | 240.00 | 39.00 | 40.60 | 44.70 | 0.00 | - | 1 | 0 | 0.00% |
| HON250117P00250000 | 2023-02-24 10:54AM EDT | 250.00 | 58.10 | 60.50 | 63.80 | 0.00 | - | 4 | 0 | 35.38% |
| HON250117P00260000 | 2022-11-25 11:46AM EDT | 260.00 | 46.60 | 50.40 | 53.40 | 0.00 | - | 1 | 1 | 0.00% |
| HON250117P00280000 | 2023-01-23 11:31AM EDT | 280.00 | 76.53 | 83.90 | 87.80 | 0.00 | - | 1 | 3 | 27.19% |
| HON250117P00330000 | 2024-03-07 11:06AM EDT | 330.00 | 127.70 | 130.70 | 134.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.