NasdaqGS - Nasdaq Real Time Price • USD
Honeywell International Inc. (HON)
As of 10:36 AM 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 | 16.00 | 17.00 | 0.00 | 0.00% | - | 2 | 83.59% |
| HON240426C00180000 | 4/19/2024 7:29 PM | 180 | 14.23 | 11.00 | 11.40 | 0.00 | 0.00% | 11 | 11 | 0.00% |
| HON240426C00182500 | 4/25/2024 2:04 PM | 182.5 | 12.00 | 8.50 | 9.00 | 0.00 | 0.00% | 7 | 18 | 49.22% |
| HON240426C00185000 | 4/16/2024 7:43 PM | 185 | 8.00 | 4.80 | 6.40 | 0.00 | 0.00% | - | 2 | 0.00% |
| HON240426C00187500 | 4/25/2024 3:56 PM | 187.5 | 4.35 | 3.80 | 4.90 | 0.00 | 0.00% | 10 | 10 | 61.72% |
| HON240426C00190000 | 4/26/2024 1:39 PM | 190 | 2.00 | 1.45 | 1.70 | -1.00 | -33.33% | 7 | 173 | 19.53% |
| HON240426C00192500 | 4/26/2024 2:16 PM | 192.5 | 0.35 | 0.30 | 0.40 | -1.37 | -79.65% | 12 | 337 | 20.56% |
| HON240426C00195000 | 4/26/2024 1:59 PM | 195 | 0.14 | 0.05 | 0.20 | -0.59 | -80.82% | 43 | 1,648 | 30.96% |
| HON240426C00197500 | 4/25/2024 7:30 PM | 197.5 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 239 | 384 | 38.28% |
| HON240426C00200000 | 4/26/2024 2:14 PM | 200 | 0.04 | 0.00 | 0.10 | -0.01 | -6.25% | 11 | 943 | 50.00% |
| HON240426C00202500 | 4/25/2024 5:49 PM | 202.5 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 44 | 140 | 72.27% |
| HON240426C00205000 | 4/25/2024 4:59 PM | 205 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 200 | 315 | 57.81% |
| HON240426C00207500 | 4/25/2024 5:53 PM | 207.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 9 | 197 | 97.66% |
| HON240426C00210000 | 4/25/2024 5:41 PM | 210 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 17 | 172 | 118.75% |
| HON240426C00212500 | 4/24/2024 6:34 PM | 212.5 | 0.08 | 0.00 | 0.40 | 0.00 | 0.00% | 4 | 6 | 114.45% |
| HON240426C00215000 | 4/22/2024 3:06 PM | 215 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 29 | 141.41% |
| HON240426C00220000 | 4/15/2024 6:22 PM | 220 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 90 | 117.19% |
| HON240426C00225000 | 4/25/2024 5:53 PM | 225 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 3 | 183.01% |
| 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 | 147.66% |
| HON240426P00172500 | 4/24/2024 7:04 PM | 172.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 3 | 84.38% |
| HON240426P00175000 | 4/25/2024 6:09 PM | 175 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 210 | 222 | 110.55% |
| HON240426P00177500 | 4/24/2024 7:55 PM | 177.5 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 17 | 64.06% |
| HON240426P00180000 | 4/26/2024 1:54 PM | 180 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 7 | 199 | 58.98% |
| HON240426P00182500 | 4/26/2024 2:13 PM | 182.5 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 19 | 226 | 54.10% |
| HON240426P00185000 | 4/26/2024 1:54 PM | 185 | 0.08 | 0.05 | 0.10 | -0.02 | -28.57% | 17 | 1,235 | 41.41% |
| HON240426P00187500 | 4/25/2024 7:59 PM | 187.5 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 38 | 151 | 31.25% |
| HON240426P00190000 | 4/26/2024 2:01 PM | 190 | 0.34 | 0.30 | 0.40 | -0.16 | -32.00% | 22 | 1,156 | 23.93% |
| HON240426P00192500 | 4/26/2024 2:12 PM | 192.5 | 1.50 | 1.50 | 1.80 | 0.10 | 7.14% | 34 | 587 | 29.83% |
| HON240426P00195000 | 4/26/2024 1:31 PM | 195 | 4.20 | 3.70 | 4.20 | 1.38 | 48.94% | 15 | 244 | 47.51% |
| HON240426P00197500 | 4/25/2024 4:47 PM | 197.5 | 5.55 | 6.10 | 6.60 | 0.00 | 0.00% | 43 | 56 | 50.00% |
| HON240426P00200000 | 4/24/2024 6:29 PM | 200 | 6.08 | 8.60 | 9.00 | 0.00 | 0.00% | 200 | 231 | 60.74% |
| HON240426P00205000 | 4/25/2024 2:31 PM | 205 | 12.43 | 12.50 | 14.80 | 0.00 | 0.00% | 1 | 5 | 70.31% |
| HON240426P00210000 | 4/17/2024 5:57 PM | 210 | 17.90 | 17.70 | 19.20 | 0.00 | 0.00% | 58 | 0 | 135.45% |
Related Tickers
MMM 3M Company
91.97
+0.61%
VMI Valmont Industries, Inc.
210.88
+0.62%
GFF Griffon Corporation
67.95
+0.80%
MDU MDU Resources Group, Inc.
24.80
0.00%
CODI Compass Diversified
22.66
+1.48%
MATW Matthews International Corporation
27.36
-0.69%
CRESY Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
9.21
+0.33%
FIP FTAI Infrastructure Inc.
7.25
-2.16%
EFSH 1847 Holdings LLC
2.5408
+5.87%
SEB Seaboard Corporation
3,220.76
+0.48%