Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240719C00175000 | 2024-06-28 2:28PM EDT | 175.00 | 37.98 | 36.10 | 39.80 | 0.00 | - | 3 | 3 | 57.81% |
| HON240719C00180000 | 2024-06-17 9:53AM EDT | 180.00 | 30.02 | 31.30 | 34.70 | 0.00 | - | 10 | 11 | 51.83% |
| HON240719C00185000 | 2024-06-26 11:04AM EDT | 185.00 | 28.22 | 26.20 | 29.70 | 0.00 | - | 2 | 7 | 63.75% |
| HON240719C00190000 | 2024-06-18 9:54AM EDT | 190.00 | 22.61 | 22.80 | 23.60 | 0.00 | - | 1 | 6 | 45.14% |
| HON240719C00195000 | 2024-07-02 10:41AM EDT | 195.00 | 18.45 | 17.80 | 18.60 | +2.85 | +18.27% | 1 | 13 | 37.53% |
| HON240719C00200000 | 2024-06-28 9:34AM EDT | 200.00 | 16.60 | 12.90 | 13.50 | 0.00 | - | 1 | 737 | 28.91% |
| HON240719C00205000 | 2024-07-01 12:45PM EDT | 205.00 | 8.61 | 8.40 | 8.80 | 0.00 | - | 2 | 3 | 22.94% |
| HON240719C00210000 | 2024-07-02 11:20AM EDT | 210.00 | 4.40 | 4.30 | 4.50 | +0.72 | +19.57% | 3 | 1,215 | 17.46% |
| HON240719C00212500 | 2024-07-01 3:48PM EDT | 212.50 | 2.25 | 2.75 | 2.90 | 0.00 | - | 16 | 38 | 16.12% |
| HON240719C00215000 | 2024-07-02 10:54AM EDT | 215.00 | 1.50 | 1.55 | 1.70 | +0.10 | +7.14% | 8 | 140 | 15.19% |
| HON240719C00217500 | 2024-07-01 3:45PM EDT | 217.50 | 0.72 | 0.75 | 0.90 | -0.03 | -4.00% | 1 | 92 | 14.58% |
| HON240719C00220000 | 2024-07-02 10:44AM EDT | 220.00 | 0.40 | 0.35 | 0.45 | -0.02 | -4.76% | 12 | 1,556 | 14.38% |
| HON240719C00222500 | 2024-07-02 10:53AM EDT | 222.50 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 51 | 14.94% |
| HON240719C00225000 | 2024-07-01 3:54PM EDT | 225.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 12 | 236 | 15.75% |
| HON240719C00227500 | 2024-06-28 2:51PM EDT | 227.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 17 | 87 | 18.07% |
| HON240719C00230000 | 2024-07-01 1:50PM EDT | 230.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 1 | 220 | 18.95% |
| HON240719C00240000 | 2024-06-13 12:54PM EDT | 240.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 54.04% |
| HON240719C00250000 | 2024-06-27 11:17AM EDT | 250.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 52.20% |
| HON240719C00255000 | 2024-06-26 10:41AM EDT | 255.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 58.50% |
| HON240719C00260000 | 2024-06-26 2:57PM EDT | 260.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 10 | 52.44% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240719P00150000 | 2024-05-29 9:30AM EDT | 150.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | - | 2 | 101.56% |
| HON240719P00155000 | 2024-06-20 9:43AM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 58 | 93.68% |
| HON240719P00160000 | 2024-06-25 12:31PM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 69.48% |
| HON240719P00165000 | 2024-06-26 9:53AM EDT | 165.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 77 | 77.95% |
| HON240719P00170000 | 2024-06-26 12:21PM EDT | 170.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 4 | 6 | 70.56% |
| HON240719P00175000 | 2024-07-01 10:57AM EDT | 175.00 | 0.17 | 0.05 | 2.20 | 0.00 | - | 2 | 7 | 64.36% |
| HON240719P00180000 | 2024-07-02 10:34AM EDT | 180.00 | 0.55 | 0.05 | 0.55 | +0.25 | +83.33% | 1 | 7 | 48.00% |
| HON240719P00185000 | 2024-06-04 10:58AM EDT | 185.00 | 0.36 | 0.05 | 0.65 | 0.00 | - | 1 | 188 | 43.21% |
| HON240719P00190000 | 2024-07-02 10:34AM EDT | 190.00 | 0.25 | 0.05 | 0.35 | +0.13 | +108.33% | 1 | 119 | 31.69% |
| HON240719P00195000 | 2024-06-28 10:39AM EDT | 195.00 | 0.26 | 0.05 | 1.70 | 0.00 | - | 3 | 408 | 40.49% |
| HON240719P00200000 | 2024-07-01 3:23PM EDT | 200.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 11 | 1,734 | 18.80% |
| HON240719P00202500 | 2024-06-24 3:17PM EDT | 202.50 | 0.35 | 0.25 | 0.40 | 0.00 | - | - | 2 | 16.99% |
| HON240719P00205000 | 2024-07-01 3:23PM EDT | 205.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 10 | 62 | 15.14% |
| HON240719P00207500 | 2024-07-01 3:18PM EDT | 207.50 | 1.15 | 0.75 | 0.85 | 0.00 | - | 20 | 23 | 13.70% |
| HON240719P00210000 | 2024-07-02 10:39AM EDT | 210.00 | 1.35 | 1.35 | 1.45 | -0.35 | -20.59% | 21 | 1,458 | 12.84% |
| HON240719P00212500 | 2024-07-02 9:44AM EDT | 212.50 | 3.00 | 2.15 | 2.30 | +0.20 | +7.14% | 2 | 34 | 11.50% |
| HON240719P00215000 | 2024-07-01 3:26PM EDT | 215.00 | 4.80 | 3.50 | 3.70 | 0.00 | - | 5 | 40 | 10.68% |
| HON240719P00217500 | 2024-07-01 2:47PM EDT | 217.50 | 6.50 | 5.20 | 5.50 | 0.00 | - | 2 | 33 | 9.03% |
| HON240719P00220000 | 2024-06-25 3:35PM EDT | 220.00 | 5.90 | 6.90 | 8.00 | 0.00 | - | 3 | 27 | 11.94% |
© 2024 Yahoo. All rights reserved.