Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240705C00130000 | 2024-06-28 2:19PM EDT | 130.00 | 82.84 | 80.80 | 84.20 | 0.00 | - | 22 | 22 | 189.06% |
| HON240705C00135000 | 2024-06-28 12:56PM EDT | 135.00 | 78.48 | 76.10 | 79.20 | 0.00 | - | 12 | 12 | 204.30% |
| HON240705C00175000 | 2024-06-14 2:58PM EDT | 175.00 | 33.11 | 35.70 | 39.20 | 0.00 | - | 3 | 3 | 71.09% |
| HON240705C00190000 | 2024-06-24 11:33AM EDT | 190.00 | 28.26 | 20.80 | 24.30 | 0.00 | - | 1 | 1 | 55.27% |
| HON240705C00200000 | 2024-06-25 1:59PM EDT | 200.00 | 14.83 | 10.70 | 14.30 | 0.00 | - | 1 | 4 | 72.05% |
| HON240705C00202500 | 2024-07-01 2:46PM EDT | 202.50 | 9.00 | 8.20 | 11.00 | 0.00 | - | 1 | 5 | 50.15% |
| HON240705C00205000 | 2024-06-20 10:58AM EDT | 205.00 | 10.00 | 5.80 | 8.40 | 0.00 | - | 15 | 21 | 40.16% |
| HON240705C00207500 | 2024-07-02 9:53AM EDT | 207.50 | 4.50 | 4.70 | 6.20 | 0.00 | - | 1 | 39 | 35.79% |
| HON240705C00210000 | 2024-07-02 10:02AM EDT | 210.00 | 2.69 | 2.10 | 3.10 | +0.64 | +31.22% | 8 | 73 | 18.14% |
| HON240705C00212500 | 2024-07-02 10:37AM EDT | 212.50 | 1.15 | 0.90 | 1.10 | +0.37 | +47.44% | 34 | 186 | 12.79% |
| HON240705C00215000 | 2024-07-02 10:41AM EDT | 215.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 13 | 211 | 12.99% |
| HON240705C00217500 | 2024-07-02 10:46AM EDT | 217.50 | 0.09 | 0.05 | 0.15 | -0.04 | -26.67% | 8 | 97 | 16.60% |
| HON240705C00220000 | 2024-07-01 2:12PM EDT | 220.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 5 | 70 | 20.51% |
| HON240705C00222500 | 2024-06-26 2:53PM EDT | 222.50 | 0.07 | 0.05 | 0.15 | -0.05 | -41.67% | 5 | 46 | 27.83% |
| HON240705C00225000 | 2024-07-01 3:35PM EDT | 225.00 | 0.05 | 0.05 | 0.85 | 0.00 | - | 5 | 59 | 51.22% |
| HON240705C00227500 | 2024-07-01 3:37PM EDT | 227.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 15 | 17 | 40.14% |
| HON240705C00232500 | 2024-06-28 11:46AM EDT | 232.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 74.80% |
| HON240705C00235000 | 2024-07-01 9:33AM EDT | 235.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 60 | 80.84% |
| HON240705C00237500 | 2024-06-24 10:52AM EDT | 237.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 86.67% |
| HON240705C00240000 | 2024-07-01 10:50AM EDT | 240.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 91 | 125 | 92.33% |
| HON240705C00245000 | 2024-06-17 12:51PM EDT | 245.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 1 | 103.22% |
| HON240705C00250000 | 2024-06-24 11:29AM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 52 | 53 | 69.73% |
| HON240705C00255000 | 2024-06-21 12:01PM EDT | 255.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 123.63% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240705P00160000 | 2024-06-17 10:32AM EDT | 160.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 182.81% |
| HON240705P00170000 | 2024-06-13 12:20PM EDT | 170.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 150.98% |
| HON240705P00175000 | 2024-06-21 11:55AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 318 | 318 | 72.66% |
| HON240705P00180000 | 2024-06-20 1:58PM EDT | 180.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 7 | 10 | 120.07% |
| HON240705P00185000 | 2024-06-28 9:30AM EDT | 185.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2,531 | 53.52% |
| HON240705P00190000 | 2024-06-28 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 84 | 48.44% |
| HON240705P00192500 | 2024-06-28 2:31PM EDT | 192.50 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 81.84% |
| HON240705P00195000 | 2024-07-01 9:57AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 38.48% |
| HON240705P00197500 | 2024-07-01 11:51AM EDT | 197.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 33.59% |
| HON240705P00200000 | 2024-07-02 10:36AM EDT | 200.00 | 0.06 | 0.05 | 0.45 | +0.01 | +20.00% | 2 | 167 | 44.73% |
| HON240705P00202500 | 2024-06-28 3:39PM EDT | 202.50 | 0.05 | 0.05 | 1.30 | 0.00 | - | 2 | 3 | 54.05% |
| HON240705P00205000 | 2024-07-01 10:45AM EDT | 205.00 | 0.70 | 0.05 | 0.35 | 0.00 | - | 1 | 116 | 28.42% |
| HON240705P00207500 | 2024-07-01 3:55PM EDT | 207.50 | 0.26 | 0.05 | 0.20 | 0.00 | - | 16 | 36 | 17.97% |
| HON240705P00210000 | 2024-07-02 9:33AM EDT | 210.00 | 0.70 | 0.25 | 0.40 | 0.00 | - | 1 | 229 | 14.28% |
| HON240705P00212500 | 2024-07-02 10:29AM EDT | 212.50 | 1.05 | 1.05 | 1.25 | -0.95 | -47.50% | 8 | 186 | 13.70% |
| HON240705P00215000 | 2024-07-02 9:42AM EDT | 215.00 | 3.30 | 2.65 | 3.20 | 0.00 | - | 2 | 193 | 17.90% |
| HON240705P00217500 | 2024-06-28 2:57PM EDT | 217.50 | 5.60 | 4.50 | 6.90 | 0.00 | - | 3 | 27 | 42.82% |
| HON240705P00220000 | 2024-06-28 11:26AM EDT | 220.00 | 6.70 | 6.10 | 9.10 | 0.00 | - | 1 | 0 | 47.58% |
| HON240705P00222500 | 2024-06-24 9:42AM EDT | 222.50 | 6.20 | 8.40 | 12.00 | 0.00 | - | - | 0 | 61.43% |
© 2024 Yahoo. All rights reserved.