NasdaqGS - Nasdaq Real Time Price • USD
Honeywell International Inc. (HON)
As of 1:10 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 | 17.70 | 18.30 | 0.00 | 0.00% | - | 2 | 116.41% |
| HON240426C00180000 | 4/19/2024 7:29 PM | 180 | 14.23 | 12.60 | 13.20 | 0.00 | 0.00% | 11 | 11 | 80.27% |
| HON240426C00182500 | 4/25/2024 2:04 PM | 182.5 | 12.00 | 10.00 | 10.70 | 0.00 | 0.00% | 7 | 18 | 62.31% |
| HON240426C00185000 | 4/16/2024 7:43 PM | 185 | 8.00 | 6.60 | 8.10 | 0.00 | 0.00% | - | 2 | 65.63% |
| HON240426C00187500 | 4/25/2024 3:56 PM | 187.5 | 4.35 | 5.30 | 5.70 | 0.00 | 0.00% | 10 | 10 | 54.00% |
| HON240426C00190000 | 4/26/2024 1:39 PM | 190 | 2.00 | 2.60 | 3.20 | -1.00 | -33.33% | 7 | 173 | 36.08% |
| HON240426C00192500 | 4/26/2024 4:50 PM | 192.5 | 0.70 | 0.60 | 0.80 | -1.02 | -59.30% | 54 | 337 | 16.90% |
| HON240426C00195000 | 4/26/2024 4:04 PM | 195 | 0.09 | 0.00 | 0.10 | -0.64 | -87.67% | 113 | 1,648 | 18.36% |
| HON240426C00197500 | 4/26/2024 3:24 PM | 197.5 | 0.03 | 0.00 | 0.10 | -0.22 | -88.00% | 10 | 384 | 31.64% |
| HON240426C00200000 | 4/26/2024 4:42 PM | 200 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 20 | 943 | 38.28% |
| HON240426C00202500 | 4/26/2024 4:09 PM | 202.5 | 0.12 | 0.00 | 0.10 | 0.07 | 140.00% | 1 | 140 | 55.08% |
| HON240426C00205000 | 4/25/2024 4:59 PM | 205 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 200 | 315 | 53.13% |
| HON240426C00207500 | 4/25/2024 5:53 PM | 207.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 197 | 61.72% |
| HON240426C00210000 | 4/25/2024 5:41 PM | 210 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 172 | 70.31% |
| HON240426C00212500 | 4/24/2024 6:34 PM | 212.5 | 0.08 | 0.00 | 0.40 | 0.00 | 0.00% | 4 | 6 | 108.40% |
| HON240426C00215000 | 4/22/2024 3:06 PM | 215 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 29 | 134.77% |
| HON240426C00220000 | 4/15/2024 6:22 PM | 220 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 90 | 103.13% |
| HON240426C00225000 | 4/25/2024 5:53 PM | 225 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 3 | 176.76% |
| 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 | 154.00% |
| HON240426P00172500 | 4/24/2024 7:04 PM | 172.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 3 | 89.06% |
| HON240426P00175000 | 4/25/2024 6:09 PM | 175 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 210 | 222 | 116.80% |
| HON240426P00177500 | 4/24/2024 7:55 PM | 177.5 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 17 | 68.75% |
| HON240426P00180000 | 4/26/2024 1:54 PM | 180 | 0.06 | 0.00 | 0.10 | 0.01 | 20.00% | 8 | 199 | 64.45% |
| HON240426P00182500 | 4/26/2024 4:36 PM | 182.5 | 0.01 | 0.00 | 0.15 | -0.09 | -90.00% | 31 | 226 | 57.03% |
| HON240426P00185000 | 4/26/2024 4:50 PM | 185 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 24 | 1,235 | 41.80% |
| HON240426P00187500 | 4/26/2024 3:57 PM | 187.5 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 11 | 151 | 30.27% |
| HON240426P00190000 | 4/26/2024 4:16 PM | 190 | 0.03 | 0.00 | 0.05 | -0.47 | -94.00% | 58 | 1,156 | 17.97% |
| HON240426P00192500 | 4/26/2024 3:58 PM | 192.5 | 0.40 | 0.10 | 0.25 | -1.00 | -71.43% | 53 | 587 | 8.79% |
| HON240426P00195000 | 4/26/2024 4:53 PM | 195 | 2.21 | 1.85 | 2.20 | -0.61 | -21.63% | 58 | 244 | 0.00% |
| HON240426P00197500 | 4/25/2024 4:47 PM | 197.5 | 5.93 | 4.30 | 4.80 | 0.38 | 6.85% | 2 | 56 | 25.00% |
| HON240426P00200000 | 4/24/2024 6:29 PM | 200 | 6.08 | 6.80 | 8.50 | 0.00 | 0.00% | 200 | 231 | 60.94% |
| HON240426P00205000 | 4/25/2024 2:31 PM | 205 | 12.43 | 11.80 | 12.30 | 0.00 | 0.00% | 1 | 5 | 54.30% |
| HON240426P00210000 | 4/17/2024 5:57 PM | 210 | 17.90 | 16.80 | 17.20 | 0.00 | 0.00% | 58 | 0 | 0.00% |
Related Tickers
MMM 3M Company
91.98
+0.62%
VMI Valmont Industries, Inc.
209.36
-0.10%
GFF Griffon Corporation
68.10
+1.02%
MDU MDU Resources Group, Inc.
24.81
+0.02%
CODI Compass Diversified
22.89
+2.51%
MATW Matthews International Corporation
27.47
-0.31%
CRESY Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
9.23
+0.54%
FIP FTAI Infrastructure Inc.
7.34
-0.94%
EFSH 1847 Holdings LLC
2.4200
+0.83%
SEB Seaboard Corporation
3,217.25
+0.37%