Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240524C00195000 | 2024-05-15 3:44PM EDT | 2024-05-24 | 9.60 | 10.70 | 11.60 | 0.00 | - | 154 | 2 | 41.43% |
| HON240531C00195000 | 2024-05-15 2:57PM EDT | 2024-05-31 | 9.90 | 11.20 | 12.80 | 0.00 | - | 2 | 5 | 39.43% |
| HON240607C00195000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 11.56 | 9.50 | 12.00 | -0.77 | -6.24% | 3 | 16 | 25.01% |
| HON240614C00195000 | 2024-05-14 9:49AM EDT | 2024-06-14 | 9.67 | 10.20 | 14.00 | 0.00 | - | 1 | 3 | 33.88% |
| HON240621C00195000 | 2024-05-17 1:18PM EDT | 2024-06-21 | 13.00 | 11.10 | 14.10 | -0.50 | -3.70% | 16 | 756 | 30.57% |
| HON240628C00195000 | 2024-05-13 2:53PM EDT | 2024-06-28 | 10.90 | 12.50 | 13.40 | +10.90 | - | 2 | 2 | 24.53% |
| HON240719C00195000 | 2024-05-17 10:17AM EDT | 2024-07-19 | 13.23 | 13.70 | 14.40 | +13.23 | - | 4 | 0 | 23.57% |
| HON240816C00195000 | 2024-05-17 3:45PM EDT | 2024-08-16 | 15.63 | 15.30 | 17.30 | +15.63 | - | 9 | 16 | 27.75% |
| HON240920C00195000 | 2024-05-16 2:28PM EDT | 2024-09-20 | 17.65 | 15.80 | 17.00 | 0.00 | - | 1 | 299 | 22.81% |
| HON241220C00195000 | 2024-05-07 11:27AM EDT | 2024-12-20 | 14.80 | 19.50 | 22.00 | 0.00 | - | 1 | 1 | 25.97% |
| HON250117C00195000 | 2024-05-15 3:41PM EDT | 2025-01-17 | 20.30 | 21.60 | 22.00 | 0.00 | - | 8 | 385 | 24.42% |
| HON250620C00195000 | 2024-05-17 2:01PM EDT | 2025-06-20 | 27.00 | 24.60 | 29.30 | +2.30 | +9.31% | 9 | 13 | 28.16% |
| HON260116C00195000 | 2024-05-17 1:12PM EDT | 2026-01-16 | 33.10 | 31.80 | 34.40 | +0.35 | +1.07% | 2 | 29 | 27.85% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240524P00195000 | 2024-05-17 2:19PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.30 | -0.09 | -47.37% | 2 | 44 | 33.74% |
| HON240531P00195000 | 2024-05-17 2:14PM EDT | 2024-05-31 | 0.19 | 0.05 | 0.35 | -0.28 | -59.57% | 1 | 15 | 22.66% |
| HON240607P00195000 | 2024-05-17 12:21PM EDT | 2024-06-07 | 0.20 | 0.15 | 0.35 | -0.35 | -63.64% | 1 | 25 | 18.02% |
| HON240614P00195000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 0.38 | 0.30 | 0.45 | -0.93 | -70.99% | 5 | 6 | 16.47% |
| HON240621P00195000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.50 | 0.00 | - | 33 | 1,079 | 15.06% |
| HON240628P00195000 | 2024-05-16 10:54AM EDT | 2024-06-28 | 0.78 | 0.55 | 0.65 | 0.00 | - | 1 | 13 | 14.80% |
| HON240719P00195000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 1.15 | 1.10 | 1.25 | +1.15 | - | 24 | 0 | 15.00% |
| HON240816P00195000 | 2024-05-16 2:14PM EDT | 2024-08-16 | 2.37 | 2.35 | 2.55 | +2.37 | - | 1 | 11 | 16.83% |
| HON240920P00195000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 3.17 | 3.10 | 3.40 | -0.13 | -3.94% | 2 | 587 | 16.47% |
| HON241220P00195000 | 2024-05-16 1:54PM EDT | 2024-12-20 | 5.70 | 5.50 | 5.80 | 0.00 | - | 1 | 33 | 16.93% |
| HON250117P00195000 | 2024-05-17 3:26PM EDT | 2025-01-17 | 6.05 | 6.00 | 6.30 | -0.86 | -12.45% | 29 | 617 | 16.76% |
| HON250620P00195000 | 2024-05-17 12:51PM EDT | 2025-06-20 | 8.90 | 7.00 | 9.50 | -0.10 | -1.11% | 21 | 77 | 17.21% |
| HON260116P00195000 | 2024-05-09 10:24AM EDT | 2026-01-16 | 14.91 | 11.80 | 14.10 | 0.00 | - | 2 | 44 | 18.57% |
© 2024 Yahoo. All rights reserved.