Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240510C00175000 | 2024-04-26 2:26PM EDT | 175.00 | 18.73 | 22.60 | 23.70 | 0.00 | - | 5 | 4 | 68.56% |
| HON240510C00177500 | 2024-04-23 10:43AM EDT | 177.50 | 20.10 | 19.70 | 22.30 | 0.00 | - | - | 3 | 82.72% |
| HON240510C00180000 | 2024-05-07 9:42AM EDT | 180.00 | 16.70 | 16.00 | 20.40 | 0.00 | - | 7 | 6 | 58.98% |
| HON240510C00182500 | 2024-04-26 12:15PM EDT | 182.50 | 10.90 | 15.30 | 16.60 | 0.00 | - | 11 | 21 | 64.16% |
| HON240510C00185000 | 2024-05-03 3:58PM EDT | 185.00 | 11.05 | 12.80 | 13.70 | 0.00 | - | 35 | 66 | 63.82% |
| HON240510C00187500 | 2024-04-26 9:40AM EDT | 187.50 | 5.60 | 9.20 | 12.90 | 0.00 | - | 1 | 2 | 50.49% |
| HON240510C00190000 | 2024-05-07 2:35PM EDT | 190.00 | 6.50 | 7.90 | 8.40 | 0.00 | - | 4 | 296 | 37.35% |
| HON240510C00192500 | 2024-05-06 3:47PM EDT | 192.50 | 2.85 | 4.60 | 7.50 | 0.00 | - | 84 | 172 | 58.74% |
| HON240510C00195000 | 2024-05-08 3:52PM EDT | 195.00 | 3.50 | 2.10 | 3.50 | +1.30 | +59.09% | 34 | 260 | 21.24% |
| HON240510C00197500 | 2024-05-08 3:13PM EDT | 197.50 | 1.30 | 1.25 | 1.45 | +0.45 | +52.94% | 6 | 287 | 16.14% |
| HON240510C00200000 | 2024-05-08 3:26PM EDT | 200.00 | 0.30 | 0.20 | 0.35 | +0.15 | +100.00% | 103 | 317 | 14.58% |
| HON240510C00202500 | 2024-05-07 10:24AM EDT | 202.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 16.90% |
| HON240510C00205000 | 2024-05-08 3:35PM EDT | 205.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 13 | 57 | 20.70% |
| HON240510C00210000 | 2024-04-29 2:28PM EDT | 210.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 45.70% |
| HON240510C00215000 | 2024-04-19 10:08AM EDT | 215.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 62.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240510P00170000 | 2024-04-16 3:34PM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HON240510P00175000 | 2024-04-25 9:34AM EDT | 175.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 100.29% |
| HON240510P00177500 | 2024-04-25 10:14AM EDT | 177.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 91.41% |
| HON240510P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 22 | 76.37% |
| HON240510P00182500 | 2024-04-26 11:45AM EDT | 182.50 | 0.35 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 73.58% |
| HON240510P00185000 | 2024-05-07 2:13PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 112 | 37.11% |
| HON240510P00187500 | 2024-05-07 2:13PM EDT | 187.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 10 | 149 | 55.32% |
| HON240510P00190000 | 2024-05-08 11:18AM EDT | 190.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 5 | 82 | 30.18% |
| HON240510P00192500 | 2024-05-08 3:46PM EDT | 192.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 5 | 179 | 20.51% |
| HON240510P00195000 | 2024-05-08 12:19PM EDT | 195.00 | 0.30 | 0.10 | 0.20 | -0.28 | -48.28% | 9 | 198 | 15.82% |
| HON240510P00197500 | 2024-05-08 2:39PM EDT | 197.50 | 0.75 | 0.60 | 0.75 | -0.69 | -47.92% | 3 | 120 | 13.99% |
| HON240510P00200000 | 2024-05-01 2:00PM EDT | 200.00 | 5.02 | 1.95 | 3.40 | 0.00 | - | 13 | 263 | 31.89% |
| HON240510P00205000 | 2024-05-08 12:19PM EDT | 205.00 | 7.42 | 4.80 | 7.30 | -2.91 | -28.17% | 2 | 2 | 32.42% |
| HON240510P00210000 | 2024-04-03 3:15PM EDT | 210.00 | 12.40 | 12.30 | 14.90 | 0.00 | - | 1 | 0 | 78.05% |
© 2024 Yahoo. All rights reserved.