Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250620C00100000 | 2024-04-15 2:12PM EDT | 100.00 | 95.50 | 92.50 | 97.00 | 0.00 | - | - | 4 | 51.54% |
| HON250620C00160000 | 2024-04-10 3:13PM EDT | 160.00 | 44.50 | 40.60 | 42.30 | 0.00 | - | - | 1 | 29.71% |
| HON250620C00165000 | 2024-03-28 3:35PM EDT | 165.00 | 49.89 | 37.60 | 40.30 | 0.00 | - | 3 | 3 | 31.56% |
| HON250620C00170000 | 2024-04-30 12:37PM EDT | 170.00 | 34.20 | 32.10 | 35.00 | -0.40 | -1.16% | 2 | 12 | 28.28% |
| HON250620C00175000 | 2024-04-18 11:28AM EDT | 175.00 | 30.75 | 30.10 | 31.40 | 0.00 | - | - | 1 | 27.37% |
| HON250620C00180000 | 2024-04-16 11:27AM EDT | 180.00 | 27.12 | 25.80 | 28.00 | 0.00 | - | 1 | 4 | 26.54% |
| HON250620C00185000 | 2024-04-24 1:34PM EDT | 185.00 | 26.50 | 22.00 | 24.90 | 0.00 | - | - | 1 | 25.91% |
| HON250620C00190000 | 2024-04-24 1:34PM EDT | 190.00 | 23.40 | 19.20 | 21.70 | 0.00 | - | - | 3 | 24.95% |
| HON250620C00195000 | 2024-04-15 12:24PM EDT | 195.00 | 20.40 | 17.10 | 21.00 | 0.00 | - | 1 | 5 | 26.83% |
| HON250620C00200000 | 2024-04-29 12:07PM EDT | 200.00 | 17.30 | 13.50 | 18.40 | +1.60 | +10.19% | 1 | 244 | 26.16% |
| HON250620C00210000 | 2024-04-30 11:13AM EDT | 210.00 | 11.50 | 11.20 | 11.80 | +0.21 | +1.86% | 1 | 265 | 22.43% |
| HON250620C00220000 | 2024-04-29 12:15PM EDT | 220.00 | 7.55 | 5.50 | 10.00 | 0.00 | - | 25 | 101 | 23.80% |
| HON250620C00230000 | 2024-04-26 11:57AM EDT | 230.00 | 5.20 | 3.00 | 5.50 | 0.00 | - | 6 | 43 | 20.55% |
| HON250620C00240000 | 2024-04-29 12:43PM EDT | 240.00 | 3.15 | 2.05 | 3.50 | 0.00 | - | 16 | 46 | 19.75% |
| HON250620C00250000 | 2024-04-19 11:41AM EDT | 250.00 | 2.50 | 0.85 | 2.25 | 0.00 | - | 1 | 46 | 19.34% |
| HON250620C00260000 | 2024-04-22 9:30AM EDT | 260.00 | 1.66 | 1.05 | 1.50 | 0.00 | - | 3 | 7 | 19.28% |
| HON250620C00270000 | 2024-04-26 2:28PM EDT | 270.00 | 0.70 | 0.50 | 1.50 | 0.00 | - | 1 | 1 | 21.03% |
| HON250620C00280000 | 2024-04-29 11:55AM EDT | 280.00 | 0.45 | 0.10 | 0.65 | 0.00 | - | 1 | 6 | 19.23% |
| HON250620C00290000 | 2024-04-03 3:20PM EDT | 290.00 | 0.50 | 0.00 | 1.65 | 0.00 | - | 5 | 10 | 24.76% |
| HON250620C00300000 | 2024-03-27 12:01PM EDT | 300.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 34.66% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250620P00130000 | 2024-04-22 9:30AM EDT | 130.00 | 1.30 | 1.05 | 2.20 | 0.00 | - | 2 | 5 | 28.46% |
| HON250620P00140000 | 2024-03-28 3:41PM EDT | 140.00 | 1.50 | 1.70 | 2.25 | 0.00 | - | 10 | 113 | 24.35% |
| HON250620P00145000 | 2024-03-13 1:53PM EDT | 145.00 | 2.20 | 2.40 | 2.75 | 0.00 | - | - | 5 | 23.68% |
| HON250620P00150000 | 2024-04-22 1:28PM EDT | 150.00 | 3.10 | 2.80 | 3.20 | 0.00 | - | 126 | 126 | 22.68% |
| HON250620P00155000 | 2024-04-29 3:03PM EDT | 155.00 | 3.60 | 3.40 | 3.90 | -0.10 | -2.70% | 10 | 17 | 22.07% |
| HON250620P00160000 | 2024-04-25 10:17AM EDT | 160.00 | 4.70 | 4.20 | 5.50 | 0.00 | - | 1 | 84 | 22.88% |
| HON250620P00170000 | 2024-04-29 10:43AM EDT | 170.00 | 6.35 | 4.50 | 6.70 | 0.00 | - | 5 | 115 | 20.09% |
| HON250620P00175000 | 2024-04-29 10:44AM EDT | 175.00 | 7.62 | 5.40 | 9.00 | 0.00 | - | 5 | 96 | 20.94% |
| HON250620P00180000 | 2024-04-25 3:45PM EDT | 180.00 | 9.30 | 7.30 | 9.40 | 0.00 | - | 1 | 219 | 18.81% |
| HON250620P00185000 | 2024-04-01 2:58PM EDT | 185.00 | 8.60 | 9.10 | 11.10 | 0.00 | - | - | 8 | 18.22% |
| HON250620P00190000 | 2024-04-12 1:02PM EDT | 190.00 | 12.80 | 10.60 | 13.20 | 0.00 | - | 1 | 85 | 17.84% |
| HON250620P00195000 | 2024-04-26 1:49PM EDT | 195.00 | 14.80 | 12.90 | 15.10 | 0.00 | - | 1 | 41 | 16.90% |
| HON250620P00200000 | 2024-04-12 1:02PM EDT | 200.00 | 17.00 | 16.40 | 17.40 | 0.00 | - | 1 | 28 | 16.11% |
| HON250620P00210000 | 2024-04-26 11:16AM EDT | 210.00 | 23.92 | 20.00 | 23.00 | 0.00 | - | 2 | 3 | 14.62% |
| HON250620P00220000 | 2024-04-03 11:56AM EDT | 220.00 | 25.40 | 28.70 | 29.90 | 0.00 | - | 1 | 1 | 13.08% |
© 2024 Yahoo. All rights reserved.