Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250620C00100000 | 2024-04-15 2:12PM EDT | 100.00 | 95.50 | 93.10 | 97.00 | 0.00 | - | - | 4 | 49.78% |
| HON250620C00160000 | 2024-04-10 3:13PM EDT | 160.00 | 44.50 | 40.10 | 42.70 | 0.00 | - | - | 1 | 29.74% |
| HON250620C00165000 | 2024-03-28 3:35PM EDT | 165.00 | 49.89 | 37.60 | 40.30 | 0.00 | - | 3 | 3 | 31.03% |
| HON250620C00170000 | 2024-04-30 12:37PM EDT | 170.00 | 34.20 | 34.40 | 35.00 | 0.00 | - | 2 | 14 | 27.78% |
| HON250620C00175000 | 2024-04-18 11:28AM EDT | 175.00 | 30.75 | 29.80 | 31.50 | 0.00 | - | - | 1 | 27.05% |
| HON250620C00180000 | 2024-04-16 11:27AM EDT | 180.00 | 27.12 | 27.50 | 28.00 | 0.00 | - | 1 | 4 | 26.13% |
| HON250620C00185000 | 2024-04-24 1:34PM EDT | 185.00 | 26.50 | 24.30 | 24.80 | 0.00 | - | - | 1 | 25.41% |
| HON250620C00190000 | 2024-04-24 1:34PM EDT | 190.00 | 23.40 | 21.30 | 22.00 | 0.00 | - | - | 3 | 24.99% |
| HON250620C00195000 | 2024-04-15 12:24PM EDT | 195.00 | 20.40 | 18.60 | 19.10 | 0.00 | - | 1 | 5 | 24.21% |
| HON250620C00200000 | 2024-04-30 9:58AM EDT | 200.00 | 17.30 | 15.90 | 17.60 | 0.00 | - | 1 | 243 | 24.92% |
| HON250620C00210000 | 2024-04-30 11:13AM EDT | 210.00 | 11.50 | 10.70 | 11.90 | 0.00 | - | 1 | 264 | 22.33% |
| HON250620C00220000 | 2024-05-02 12:54PM EDT | 220.00 | 7.91 | 7.90 | 8.40 | +0.36 | +4.77% | 2 | 101 | 21.48% |
| HON250620C00230000 | 2024-04-26 11:57AM EDT | 230.00 | 5.20 | 5.10 | 5.60 | 0.00 | - | 6 | 43 | 20.55% |
| HON250620C00240000 | 2024-04-29 12:43PM EDT | 240.00 | 3.15 | 3.20 | 3.60 | 0.00 | - | 16 | 46 | 19.80% |
| HON250620C00250000 | 2024-04-19 11:41AM EDT | 250.00 | 2.50 | 1.90 | 2.25 | 0.00 | - | 1 | 46 | 19.23% |
| HON250620C00260000 | 2024-04-22 9:30AM EDT | 260.00 | 1.66 | 1.10 | 1.45 | 0.00 | - | 3 | 7 | 19.03% |
| HON250620C00270000 | 2024-04-26 2:28PM EDT | 270.00 | 0.70 | 0.60 | 1.00 | 0.00 | - | 1 | 1 | 19.19% |
| HON250620C00280000 | 2024-04-29 11:55AM EDT | 280.00 | 0.45 | 0.40 | 0.65 | 0.00 | - | 1 | 6 | 19.14% |
| HON250620C00290000 | 2024-04-03 3:20PM EDT | 290.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 5 | 10 | 20.57% |
| HON250620C00300000 | 2024-03-27 12:01PM EDT | 300.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 34.57% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250620P00130000 | 2024-04-22 9:30AM EDT | 130.00 | 1.30 | 1.15 | 1.40 | 0.00 | - | 2 | 5 | 25.60% |
| HON250620P00140000 | 2024-03-28 3:41PM EDT | 140.00 | 1.50 | 1.70 | 2.25 | 0.00 | - | 10 | 113 | 24.56% |
| HON250620P00145000 | 2024-03-13 1:53PM EDT | 145.00 | 2.20 | 2.40 | 2.75 | 0.00 | - | - | 5 | 23.89% |
| HON250620P00150000 | 2024-05-02 11:00AM EDT | 150.00 | 2.88 | 2.85 | 3.20 | -0.22 | -7.10% | 1 | 126 | 22.90% |
| HON250620P00155000 | 2024-04-30 11:59AM EDT | 155.00 | 3.60 | 3.50 | 3.90 | 0.00 | - | 10 | 27 | 22.29% |
| HON250620P00160000 | 2024-05-02 10:40AM EDT | 160.00 | 4.35 | 4.20 | 4.70 | +0.15 | +3.57% | 1 | 84 | 21.65% |
| HON250620P00170000 | 2024-04-29 10:43AM EDT | 170.00 | 6.35 | 6.20 | 6.70 | 0.00 | - | 5 | 115 | 20.35% |
| HON250620P00175000 | 2024-05-01 2:19PM EDT | 175.00 | 7.10 | 7.50 | 7.90 | 0.00 | - | 30 | 101 | 19.64% |
| HON250620P00180000 | 2024-04-25 3:45PM EDT | 180.00 | 9.30 | 8.80 | 9.20 | 0.00 | - | 1 | 219 | 18.83% |
| HON250620P00185000 | 2024-04-01 2:58PM EDT | 185.00 | 8.60 | 9.40 | 9.90 | 0.00 | - | - | 8 | 16.99% |
| HON250620P00190000 | 2024-04-12 1:02PM EDT | 190.00 | 12.80 | 12.20 | 12.80 | 0.00 | - | 1 | 85 | 17.68% |
| HON250620P00195000 | 2024-04-26 1:49PM EDT | 195.00 | 14.80 | 14.30 | 14.70 | 0.00 | - | 1 | 41 | 16.78% |
| HON250620P00200000 | 2024-04-12 1:02PM EDT | 200.00 | 17.00 | 16.50 | 17.20 | 0.00 | - | 1 | 28 | 16.27% |
| HON250620P00210000 | 2024-05-01 2:55PM EDT | 210.00 | 20.30 | 22.00 | 22.50 | 0.00 | - | 2 | 3 | 14.49% |
| HON250620P00220000 | 2024-04-03 11:56AM EDT | 220.00 | 25.40 | 28.70 | 29.40 | 0.00 | - | 1 | 1 | 13.02% |
© 2024 Yahoo. All rights reserved.