NasdaqGS - Nasdaq Real Time Price • USD
Honeywell International Inc. (HON)
As of 2:06 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240426C00175000 | 4/2/2024 4:04 PM | 175 | 27.12 | 20.60 | 22.70 | 0.00 | 0.00% | - | 2 | 71.97% |
| HON240426C00180000 | 4/19/2024 7:29 PM | 180 | 14.23 | 15.90 | 18.40 | 0.00 | 0.00% | 11 | 11 | 72.17% |
| HON240426C00182500 | 4/19/2024 7:36 PM | 182.5 | 11.92 | 14.10 | 14.70 | 0.00 | 0.00% | 13 | 14 | 57.76% |
| HON240426C00185000 | 4/16/2024 7:43 PM | 185 | 8.00 | 11.90 | 12.40 | 0.00 | 0.00% | - | 2 | 55.42% |
| HON240426C00187500 | 4/18/2024 2:20 PM | 187.5 | 5.90 | 9.80 | 10.00 | 0.00 | 0.00% | - | 10 | 51.44% |
| HON240426C00190000 | 4/23/2024 1:55 PM | 190 | 8.38 | 7.60 | 7.90 | 1.38 | 19.71% | 1 | 166 | 49.83% |
| HON240426C00192500 | 4/23/2024 3:48 PM | 192.5 | 5.54 | 5.80 | 6.10 | -0.27 | -4.65% | 3 | 31 | 48.51% |
| HON240426C00195000 | 4/23/2024 4:51 PM | 195 | 4.20 | 4.20 | 4.40 | 0.00 | 0.00% | 5 | 1,423 | 45.73% |
| HON240426C00197500 | 4/23/2024 5:11 PM | 197.5 | 2.70 | 2.80 | 2.95 | 0.10 | 3.85% | 84 | 336 | 42.99% |
| HON240426C00200000 | 4/23/2024 5:01 PM | 200 | 1.71 | 1.75 | 1.85 | 0.11 | 6.88% | 32 | 784 | 41.07% |
| HON240426C00202500 | 4/23/2024 5:43 PM | 202.5 | 1.07 | 1.00 | 1.10 | 0.02 | 1.90% | 34 | 82 | 39.99% |
| HON240426C00205000 | 4/23/2024 5:11 PM | 205 | 0.50 | 0.50 | 0.65 | 0.00 | 0.00% | 4 | 242 | 40.04% |
| HON240426C00207500 | 4/23/2024 1:57 PM | 207.5 | 0.39 | 0.20 | 0.35 | 0.09 | 30.00% | 1 | 34 | 39.70% |
| HON240426C00210000 | 4/22/2024 7:28 PM | 210 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 61 | 159 | 40.43% |
| HON240426C00212500 | 4/23/2024 5:50 PM | 212.5 | 0.10 | 0.00 | 0.10 | 0.05 | 0.00% | 2 | 1 | 40.33% |
| HON240426C00215000 | 4/22/2024 3:06 PM | 215 | 0.03 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 29 | 53.52% |
| HON240426C00220000 | 4/15/2024 6:22 PM | 220 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 90 | 69.43% |
| HON240426C00225000 | 4/1/2024 3:46 PM | 225 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 79.79% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240426P00170000 | 4/19/2024 5:33 PM | 170 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 21 | 85.45% |
| HON240426P00172500 | 4/19/2024 2:32 PM | 172.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 0 | 78.42% |
| HON240426P00175000 | 4/17/2024 3:20 PM | 175 | 0.30 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 16 | 62.79% |
| HON240426P00177500 | 4/23/2024 3:39 PM | 177.5 | 0.06 | 0.00 | 0.75 | -0.11 | -64.71% | 4 | 6 | 64.36% |
| HON240426P00180000 | 4/23/2024 4:30 PM | 180 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 1 | 80 | 47.17% |
| HON240426P00182500 | 4/23/2024 5:40 PM | 182.5 | 0.20 | 0.20 | 0.30 | -0.15 | -42.86% | 15 | 64 | 47.46% |
| HON240426P00185000 | 4/23/2024 2:47 PM | 185 | 0.42 | 0.35 | 0.45 | -0.13 | -23.64% | 3 | 109 | 45.02% |
| HON240426P00187500 | 4/23/2024 5:09 PM | 187.5 | 0.65 | 0.60 | 0.65 | -0.52 | -44.44% | 7 | 75 | 41.94% |
| HON240426P00190000 | 4/23/2024 5:49 PM | 190 | 1.00 | 1.00 | 1.15 | -0.35 | -23.97% | 64 | 262 | 42.19% |
| HON240426P00192500 | 4/23/2024 2:52 PM | 192.5 | 1.55 | 1.60 | 1.75 | -0.50 | -24.39% | 7 | 30 | 40.58% |
| HON240426P00195000 | 4/23/2024 5:17 PM | 195 | 2.65 | 2.45 | 2.55 | -0.34 | -11.37% | 8 | 158 | 38.43% |
| HON240426P00197500 | 4/23/2024 3:08 PM | 197.5 | 3.70 | 3.50 | 3.80 | -0.50 | -11.90% | 3 | 18 | 38.21% |
| HON240426P00200000 | 4/22/2024 6:42 PM | 200 | 5.65 | 4.90 | 5.20 | 0.00 | 0.00% | 8 | 46 | 35.79% |
| HON240426P00205000 | 4/11/2024 5:04 PM | 205 | 9.61 | 8.60 | 9.00 | 0.00 | 0.00% | 10 | 7 | 30.66% |
| HON240426P00210000 | 4/17/2024 5:57 PM | 210 | 17.90 | 12.80 | 13.60 | 0.00 | 0.00% | 58 | 0 | 0.00% |
Related Tickers
MMM 3M Company
93.10
+0.52%
VMI Valmont Industries, Inc.
214.50
+1.32%
MDU MDU Resources Group, Inc.
24.60
+1.79%
KYOCF Kyocera Corporation
12.22
0.00%
GFF Griffon Corporation
68.90
+3.58%
CODI Compass Diversified
23.43
+2.09%
MATW Matthews International Corporation
27.14
+1.57%
HTHIY Hitachi, Ltd.
171.91
-0.67%
CRESY Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
9.50
-1.14%
BBU Brookfield Business Partners L.P.
19.64
-0.10%