Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240517C00200000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 5.81 | 4.50 | 7.80 | -1.09 | -15.80% | 18 | 36 | 97.90% |
| HON240524C00200000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 6.15 | 5.90 | 7.90 | -1.45 | -19.08% | 22 | 11 | 35.60% |
| HON240531C00200000 | 2024-05-17 12:32PM EDT | 2024-05-31 | 7.20 | 6.50 | 6.90 | +2.56 | +55.17% | 4 | 118 | 18.41% |
| HON240607C00200000 | 2024-05-16 12:01PM EDT | 2024-06-07 | 7.88 | 5.10 | 8.40 | 0.00 | - | 2 | 173 | 24.35% |
| HON240614C00200000 | 2024-05-17 12:40PM EDT | 2024-06-14 | 8.42 | 7.40 | 8.90 | +3.02 | +55.93% | 1 | 26 | 23.65% |
| HON240621C00200000 | 2024-05-17 1:00PM EDT | 2024-06-21 | 8.63 | 7.90 | 8.30 | -0.64 | -6.90% | 36 | 1,571 | 18.59% |
| HON240628C00200000 | 2024-05-14 3:27PM EDT | 2024-06-28 | 6.10 | 8.30 | 10.60 | 0.00 | - | 7 | 31 | 26.00% |
| HON240816C00200000 | 2024-05-16 3:49PM EDT | 2024-08-16 | 12.50 | 12.10 | 12.80 | +1.80 | +16.82% | 51 | 49 | 23.42% |
| HON240920C00200000 | 2024-05-16 2:59PM EDT | 2024-09-20 | 12.80 | 12.50 | 13.20 | -1.30 | -9.22% | 1 | 1,443 | 20.80% |
| HON241220C00200000 | 2024-05-16 3:45PM EDT | 2024-12-20 | 17.00 | 16.80 | 17.60 | -0.80 | -4.49% | 1 | 231 | 23.06% |
| HON250117C00200000 | 2024-05-15 11:27AM EDT | 2025-01-17 | 16.50 | 16.40 | 19.70 | 0.00 | - | 1 | 901 | 24.92% |
| HON250620C00200000 | 2024-05-17 2:31PM EDT | 2025-06-20 | 23.70 | 21.50 | 25.90 | +0.70 | +3.04% | 7 | 252 | 26.96% |
| HON260116C00200000 | 2024-05-17 3:48PM EDT | 2026-01-16 | 29.47 | 28.80 | 30.00 | -0.08 | -0.27% | 4 | 50 | 25.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240517P00200000 | 2024-05-17 9:34AM EDT | 2024-05-17 | 0.06 | 0.00 | 1.45 | -0.04 | -40.00% | 4 | 881 | 64.50% |
| HON240524P00200000 | 2024-05-17 1:25PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 4 | 106 | 15.09% |
| HON240531P00200000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.35 | 0.30 | 0.40 | -0.03 | -7.89% | 16 | 45 | 13.50% |
| HON240607P00200000 | 2024-05-17 2:14PM EDT | 2024-06-07 | 0.55 | 0.50 | 0.70 | -0.31 | -36.05% | 2 | 14 | 13.56% |
| HON240614P00200000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 0.95 | 0.85 | 1.05 | -0.15 | -13.64% | 7 | 11 | 13.95% |
| HON240621P00200000 | 2024-05-17 2:34PM EDT | 2024-06-21 | 1.10 | 1.10 | 1.20 | -0.05 | -4.35% | 107 | 1,185 | 13.29% |
| HON240628P00200000 | 2024-05-16 2:58PM EDT | 2024-06-28 | 1.30 | 1.25 | 1.70 | 0.00 | - | 16 | 101 | 14.38% |
| HON240816P00200000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 3.71 | 2.50 | 3.90 | 0.00 | - | 2 | 34 | 15.88% |
| HON240920P00200000 | 2024-05-14 3:52PM EDT | 2024-09-20 | 5.80 | 4.40 | 4.70 | 0.00 | - | 7 | 2,182 | 15.30% |
| HON241220P00200000 | 2024-05-14 9:31AM EDT | 2024-12-20 | 8.28 | 5.40 | 8.60 | 0.00 | - | 1 | 5 | 18.14% |
| HON250117P00200000 | 2024-05-16 3:21PM EDT | 2025-01-17 | 7.45 | 7.50 | 7.80 | 0.00 | - | 7 | 747 | 15.84% |
| HON250620P00200000 | 2024-05-16 12:17PM EDT | 2025-06-20 | 10.90 | 10.50 | 11.10 | +0.20 | +1.87% | 25 | 91 | 16.41% |
| HON260116P00200000 | 2024-05-17 3:50PM EDT | 2026-01-16 | 14.00 | 13.50 | 14.50 | -0.06 | -0.43% | 45 | 91 | 16.59% |
© 2024 Yahoo. All rights reserved.