NasdaqGS - Delayed Quote • USD
Honeywell International Inc. (HON)
At close: 4:00 PM EDT
After hours: 7:53 PM EDT
| 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 | 18.10 | 21.90 | 0.00 | 0.00% | - | 2 | 69.34% |
| HON240426C00180000 | 4/19/2024 7:29 PM | 180 | 14.23 | 14.50 | 17.10 | 0.00 | 0.00% | 11 | 11 | 81.54% |
| HON240426C00182500 | 4/24/2024 3:24 PM | 182.5 | 12.10 | 11.20 | 13.70 | 0.18 | 1.51% | 7 | 14 | 80.71% |
| HON240426C00185000 | 4/16/2024 7:43 PM | 185 | 8.00 | 10.10 | 10.70 | 0.00 | 0.00% | - | 2 | 51.71% |
| HON240426C00187500 | 4/18/2024 2:20 PM | 187.5 | 5.90 | 6.50 | 9.60 | 0.00 | 0.00% | - | 10 | 74.61% |
| HON240426C00190000 | 4/24/2024 6:50 PM | 190 | 6.51 | 6.20 | 6.50 | -1.87 | -22.32% | 9 | 166 | 51.90% |
| HON240426C00192500 | 4/24/2024 7:59 PM | 192.5 | 4.72 | 4.60 | 4.80 | -0.88 | -15.71% | 38 | 30 | 50.51% |
| HON240426C00195000 | 4/24/2024 7:59 PM | 195 | 3.30 | 3.10 | 3.40 | -0.60 | -15.38% | 402 | 1,419 | 49.71% |
| HON240426C00197500 | 4/24/2024 7:54 PM | 197.5 | 2.20 | 2.05 | 2.25 | -0.50 | -18.52% | 212 | 352 | 48.44% |
| HON240426C00200000 | 4/24/2024 7:59 PM | 200 | 1.31 | 1.20 | 1.40 | -0.34 | -20.61% | 444 | 774 | 47.44% |
| HON240426C00202500 | 4/24/2024 7:57 PM | 202.5 | 0.74 | 0.65 | 0.80 | -0.21 | -22.11% | 92 | 117 | 46.29% |
| HON240426C00205000 | 4/24/2024 7:59 PM | 205 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 220 | 309 | 46.19% |
| HON240426C00207500 | 4/24/2024 7:58 PM | 207.5 | 0.16 | 0.15 | 0.25 | -0.10 | -38.46% | 188 | 38 | 46.58% |
| HON240426C00210000 | 4/24/2024 7:58 PM | 210 | 0.06 | 0.05 | 0.15 | -0.09 | -60.00% | 36 | 159 | 47.95% |
| HON240426C00212500 | 4/24/2024 6:34 PM | 212.5 | 0.08 | 0.00 | 0.25 | -0.02 | -20.00% | 4 | 3 | 52.25% |
| HON240426C00215000 | 4/22/2024 3:06 PM | 215 | 0.03 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 29 | 79.39% |
| HON240426C00220000 | 4/15/2024 6:22 PM | 220 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 90 | 60.16% |
| HON240426C00225000 | 4/24/2024 5:37 PM | 225 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 4 | 1 | 64.06% |
| 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 | 1.35 | 0.00 | 0.00% | 10 | 21 | 108.30% |
| HON240426P00172500 | 4/24/2024 7:04 PM | 172.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 0 | 55.86% |
| HON240426P00175000 | 4/24/2024 7:17 PM | 175 | 0.08 | 0.00 | 0.05 | -0.22 | -73.33% | 7 | 16 | 50.00% |
| HON240426P00177500 | 4/24/2024 7:55 PM | 177.5 | 0.07 | 0.00 | 0.10 | 0.01 | 16.67% | 7 | 10 | 53.91% |
| HON240426P00180000 | 4/24/2024 7:58 PM | 180 | 0.15 | 0.10 | 0.20 | 0.04 | 36.36% | 173 | 82 | 50.68% |
| HON240426P00182500 | 4/24/2024 7:50 PM | 182.5 | 0.24 | 0.25 | 0.30 | 0.02 | 9.09% | 211 | 76 | 50.49% |
| HON240426P00185000 | 4/24/2024 7:59 PM | 185 | 0.48 | 0.45 | 0.60 | 0.08 | 20.00% | 2,123 | 108 | 51.42% |
| HON240426P00187500 | 4/24/2024 7:59 PM | 187.5 | 0.89 | 0.80 | 1.00 | 0.23 | 34.85% | 126 | 83 | 50.68% |
| HON240426P00190000 | 4/24/2024 7:59 PM | 190 | 1.49 | 1.40 | 1.60 | 0.43 | 40.57% | 2,002 | 266 | 50.07% |
| HON240426P00192500 | 4/24/2024 7:59 PM | 192.5 | 2.30 | 2.25 | 2.45 | 0.75 | 48.39% | 626 | 35 | 49.63% |
| HON240426P00195000 | 4/24/2024 7:59 PM | 195 | 3.34 | 3.30 | 3.50 | 0.59 | 21.45% | 275 | 159 | 48.15% |
| HON240426P00197500 | 4/24/2024 7:27 PM | 197.5 | 4.68 | 4.60 | 4.90 | 0.63 | 15.56% | 24 | 27 | 47.56% |
| HON240426P00200000 | 4/24/2024 6:29 PM | 200 | 6.08 | 6.30 | 6.60 | 0.78 | 14.72% | 200 | 47 | 47.27% |
| HON240426P00205000 | 4/11/2024 5:04 PM | 205 | 9.61 | 10.10 | 12.40 | 0.00 | 0.00% | 10 | 7 | 60.55% |
| HON240426P00210000 | 4/17/2024 5:57 PM | 210 | 17.90 | 13.20 | 16.90 | 0.00 | 0.00% | 58 | 0 | 92.04% |
Related Tickers
MMM 3M Company
92.02
-1.05%
VMI Valmont Industries, Inc.
212.63
-0.42%
MDU MDU Resources Group, Inc.
24.69
+0.78%
CODI Compass Diversified
23.22
+0.04%
KYOCF Kyocera Corporation
12.22
0.00%
GFF Griffon Corporation
67.81
-1.84%
MATW Matthews International Corporation
26.92
-1.32%
FIP FTAI Infrastructure Inc.
7.44
-4.37%
BBU Brookfield Business Partners L.P.
19.58
-0.86%
EFSH 1847 Holdings LLC
2.8400
+1.79%