Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON220701C00160000 | 2022-06-14 10:31AM EDT | 160.00 | 26.40 | 18.10 | 21.20 | 0.00 | - | - | 12 | 82.18% |
| HON220701C00170000 | 2022-06-23 10:35AM EDT | 170.00 | 7.50 | 9.70 | 10.90 | +7.50 | - | - | 4 | 45.51% |
| HON220701C00172500 | 2022-06-24 10:07AM EDT | 172.50 | 7.00 | 7.20 | 8.60 | +2.83 | +67.87% | 25 | 7 | 40.82% |
| HON220701C00175000 | 2022-06-24 10:07AM EDT | 175.00 | 5.00 | 5.90 | 6.40 | +1.80 | +56.25% | 29 | 39 | 36.35% |
| HON220701C00177500 | 2022-06-24 3:59PM EDT | 177.50 | 4.10 | 4.00 | 4.50 | +4.10 | - | 22 | 27 | 33.66% |
| HON220701C00180000 | 2022-06-24 2:04PM EDT | 180.00 | 2.48 | 2.55 | 2.85 | +1.33 | +115.65% | 36 | 40 | 30.84% |
| HON220701C00182500 | 2022-06-24 3:59PM EDT | 182.50 | 1.55 | 1.35 | 1.65 | +1.01 | +187.04% | 64 | 79 | 29.25% |
| HON220701C00185000 | 2022-06-24 3:59PM EDT | 185.00 | 0.70 | 0.65 | 0.80 | +0.44 | +169.23% | 380 | 120 | 27.37% |
| HON220701C00187500 | 2022-06-24 3:58PM EDT | 187.50 | 0.30 | 0.30 | 0.40 | +0.17 | +130.77% | 71 | 24 | 27.54% |
| HON220701C00190000 | 2022-06-24 3:34PM EDT | 190.00 | 0.11 | 0.10 | 0.20 | -0.13 | -54.17% | 5 | 107 | 28.22% |
| HON220701C00192500 | 2022-06-17 9:43AM EDT | 192.50 | 0.90 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 33.40% |
| HON220701C00195000 | 2022-06-21 2:40PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 9 | 217 | 36.13% |
| HON220701C00197500 | 2022-06-21 9:31AM EDT | 197.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 40.72% |
| HON220701C00200000 | 2022-06-24 10:00AM EDT | 200.00 | 0.04 | 0.00 | 0.40 | -0.03 | -42.86% | 6 | 50 | 55.03% |
| HON220701C00202500 | 2022-06-13 10:27AM EDT | 202.50 | 0.34 | 0.00 | 0.15 | 0.00 | - | - | 1 | 49.41% |
| HON220701C00205000 | 2022-06-24 1:15PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 13 | 116 | 50.20% |
| HON220701C00210000 | 2022-06-14 3:56PM EDT | 210.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 52.54% |
| HON220701C00215000 | 2022-06-09 9:30AM EDT | 215.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 24 | 62.70% |
| HON220701C00220000 | 2022-05-24 3:10PM EDT | 220.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 60.94% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON220701P00105000 | 2022-06-16 11:44AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 14 | 172.66% |
| HON220701P00110000 | 2022-06-16 11:41AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 159.38% |
| HON220701P00115000 | 2022-06-16 11:40AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 146.09% |
| HON220701P00120000 | 2022-06-16 11:40AM EDT | 120.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 16 | 22 | 138.67% |
| HON220701P00135000 | 2022-06-22 11:04AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 411 | 85.94% |
| HON220701P00140000 | 2022-06-22 10:48AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 30 | 76.56% |
| HON220701P00145000 | 2022-06-15 10:03AM EDT | 145.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 1 | 76.37% |
| HON220701P00148000 | 2022-06-23 12:27PM EDT | 148.00 | 0.34 | 0.00 | 0.15 | +0.34 | - | - | 1 | 69.92% |
| HON220701P00150000 | 2022-06-23 2:53PM EDT | 150.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 65.82% |
| HON220701P00155000 | 2022-06-23 1:49PM EDT | 155.00 | 0.20 | 0.00 | 0.25 | +0.20 | - | - | 10 | 59.96% |
| HON220701P00157500 | 2022-06-23 2:59PM EDT | 157.50 | 0.30 | 0.00 | 0.25 | +0.30 | - | - | 3 | 54.49% |
| HON220701P00160000 | 2022-06-23 2:59PM EDT | 160.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 4 | 15 | 53.32% |
| HON220701P00162500 | 2022-06-24 2:35PM EDT | 162.50 | 0.15 | 0.10 | 0.35 | -0.59 | -79.73% | 5 | 5 | 53.52% |
| HON220701P00165000 | 2022-06-24 2:35PM EDT | 165.00 | 0.20 | 0.15 | 0.30 | -0.65 | -76.47% | 11 | 35 | 45.51% |
| HON220701P00167500 | 2022-06-24 3:15PM EDT | 167.50 | 0.25 | 0.25 | 0.35 | -0.75 | -75.00% | 30 | 11 | 40.82% |
| HON220701P00170000 | 2022-06-24 3:05PM EDT | 170.00 | 0.45 | 0.35 | 0.50 | -1.20 | -72.73% | 56 | 30 | 37.94% |
| HON220701P00172500 | 2022-06-24 2:45PM EDT | 172.50 | 0.75 | 0.60 | 0.80 | -1.96 | -72.32% | 58 | 44 | 36.33% |
| HON220701P00175000 | 2022-06-24 3:45PM EDT | 175.00 | 1.13 | 1.00 | 1.15 | -2.52 | -69.04% | 81 | 65 | 33.25% |
| HON220701P00177500 | 2022-06-24 2:45PM EDT | 177.50 | 1.88 | 1.55 | 1.80 | -2.22 | -54.15% | 40 | 84 | 31.57% |
| HON220701P00180000 | 2022-06-24 3:27PM EDT | 180.00 | 2.92 | 2.40 | 2.70 | -3.44 | -54.09% | 31 | 70 | 29.44% |
| HON220701P00182500 | 2022-06-24 11:14AM EDT | 182.50 | 5.17 | 3.80 | 4.20 | -0.67 | -11.47% | 1 | 176 | 30.05% |
| HON220701P00185000 | 2022-06-24 10:00AM EDT | 185.00 | 8.09 | 5.50 | 6.00 | +0.35 | +4.52% | 14 | 250 | 30.47% |
| HON220701P00187500 | 2022-06-22 12:15PM EDT | 187.50 | 10.02 | 7.50 | 8.40 | 0.00 | - | 40 | 42 | 36.62% |
| HON220701P00190000 | 2022-06-24 11:05AM EDT | 190.00 | 11.28 | 9.30 | 11.20 | -4.88 | -30.20% | 4 | 23 | 48.44% |
| HON220701P00195000 | 2022-06-01 10:34AM EDT | 195.00 | 7.30 | 14.10 | 16.60 | 0.00 | - | 20 | 22 | 68.48% |
| HON220701P00200000 | 2022-06-08 11:29AM EDT | 200.00 | 6.56 | 19.10 | 21.60 | 0.00 | - | 1 | 0 | 54.10% |
| HON220701P00210000 | 2022-05-19 10:20AM EDT | 210.00 | 19.94 | 28.30 | 31.80 | 0.00 | - | - | 0 | 55.08% |
| HON220701P00215000 | 2022-05-18 3:01PM EDT | 215.00 | 21.45 | 33.50 | 35.10 | 0.00 | - | - | 0 | 66.99% |
| HON220701P00220000 | 2022-05-16 12:14AM EDT | 220.00 | 28.90 | 31.40 | 34.40 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
