Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240712C00200000 | 2024-06-20 2:05PM EDT | 200.00 | 15.73 | 12.50 | 13.20 | 0.00 | - | 1 | 1 | 32.64% |
| HON240712C00205000 | 2024-07-01 10:31AM EDT | 205.00 | 8.68 | 7.20 | 8.40 | 0.00 | - | 1 | 52 | 25.03% |
| HON240712C00207500 | 2024-06-25 11:39AM EDT | 207.50 | 7.60 | 5.60 | 6.20 | 0.00 | - | - | 6 | 22.22% |
| HON240712C00210000 | 2024-07-02 10:00AM EDT | 210.00 | 3.60 | 3.50 | 3.90 | -0.40 | -10.00% | 3 | 50 | 17.58% |
| HON240712C00212500 | 2024-07-02 10:22AM EDT | 212.50 | 2.10 | 2.05 | 2.20 | +0.10 | +5.00% | 2 | 34 | 15.54% |
| HON240712C00215000 | 2024-07-02 11:16AM EDT | 215.00 | 0.96 | 0.95 | 1.10 | +0.13 | +15.66% | 19 | 166 | 14.75% |
| HON240712C00217500 | 2024-07-02 10:47AM EDT | 217.50 | 0.45 | 0.35 | 0.50 | 0.00 | - | 5 | 19 | 14.61% |
| HON240712C00220000 | 2024-07-01 3:49PM EDT | 220.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 17 | 70 | 14.60% |
| HON240712C00222500 | 2024-06-28 9:35AM EDT | 222.50 | 0.37 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 18.02% |
| HON240712C00225000 | 2024-07-01 9:50AM EDT | 225.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 69 | 20.02% |
| HON240712C00230000 | 2024-06-25 11:13AM EDT | 230.00 | 0.15 | 0.05 | 1.80 | 0.00 | - | 9 | 6 | 49.49% |
| HON240712C00250000 | 2024-06-26 2:56PM EDT | 250.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 68.70% |
| HON240712C00260000 | 2024-06-24 3:53PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 64.75% |
| HON240712C00265000 | 2024-06-24 10:56AM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 69.63% |
| HON240712C00270000 | 2024-06-21 12:03PM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 91.41% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240712P00165000 | 2024-06-21 12:00PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 16 | 16 | 100.39% |
| HON240712P00170000 | 2024-06-24 10:55AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 72.66% |
| HON240712P00175000 | 2024-06-26 2:53PM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 18 | 50.00% |
| HON240712P00180000 | 2024-06-27 11:25AM EDT | 180.00 | 0.06 | 0.00 | 1.05 | 0.00 | - | - | 22 | 60.94% |
| HON240712P00190000 | 2024-06-12 11:43AM EDT | 190.00 | 0.25 | 0.05 | 0.95 | 0.00 | - | 1 | 20 | 51.93% |
| HON240712P00195000 | 2024-06-24 3:58PM EDT | 195.00 | 0.24 | 0.05 | 1.80 | 0.00 | - | 1 | 84 | 53.08% |
| HON240712P00200000 | 2024-06-28 2:43PM EDT | 200.00 | 0.18 | 0.05 | 1.30 | 0.00 | - | 25 | 94 | 37.48% |
| HON240712P00202500 | 2024-07-01 2:36PM EDT | 202.50 | 0.22 | 0.10 | 0.20 | 0.00 | - | 3 | 3 | 18.36% |
| HON240712P00205000 | 2024-07-01 3:31PM EDT | 205.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 41 | 173 | 16.24% |
| HON240712P00207500 | 2024-07-02 10:44AM EDT | 207.50 | 0.55 | 0.40 | 0.50 | -0.18 | -24.66% | 4 | 18 | 14.31% |
| HON240712P00210000 | 2024-07-02 10:20AM EDT | 210.00 | 1.05 | 0.85 | 1.00 | -0.44 | -29.53% | 2 | 60 | 13.31% |
| HON240712P00212500 | 2024-07-02 11:20AM EDT | 212.50 | 1.85 | 1.75 | 1.90 | -0.35 | -15.91% | 6 | 31 | 12.32% |
| HON240712P00215000 | 2024-07-01 10:43AM EDT | 215.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 11 | 16 | 11.81% |
| HON240712P00217500 | 2024-07-01 9:53AM EDT | 217.50 | 3.80 | 5.00 | 5.30 | 0.00 | - | 4 | 5 | 9.72% |
| HON240712P00220000 | 2024-06-17 1:38PM EDT | 220.00 | 9.00 | 6.90 | 8.70 | 0.00 | - | - | 1 | 24.38% |
© 2024 Yahoo. All rights reserved.