NasdaqGS - Delayed Quote • USD
Honeywell International Inc. (HON)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240426C00180000 | 4/19/2024 7:29 PM | 2024-04-26 | 14.23 | 11.60 | 14.80 | 0.00 | 0.00% | 11 | 11 | 82.62% |
| HON240517C00180000 | 4/25/2024 3:43 PM | 2024-05-17 | 11.91 | 12.90 | 15.20 | -3.89 | -24.62% | 14 | 103 | 37.23% |
| HON240524C00180000 | 4/25/2024 5:34 PM | 2024-05-24 | 13.30 | 12.20 | 14.60 | -2.50 | -15.82% | 1 | 5 | 28.43% |
| HON240621C00180000 | 4/25/2024 1:59 PM | 2024-06-21 | 15.00 | 14.60 | 15.90 | 0.80 | 5.63% | 4 | 90 | 26.21% |
| HON240920C00180000 | 4/15/2024 5:07 PM | 2024-09-20 | 20.70 | 18.50 | 20.70 | 0.00 | 0.00% | 1 | 20 | 27.85% |
| HON250117C00180000 | 4/22/2024 6:02 PM | 2025-01-17 | 26.05 | 23.20 | 25.80 | 0.00 | 0.00% | 1 | 92 | 29.25% |
| HON250620C00180000 | 4/16/2024 3:27 PM | 2025-06-20 | 27.12 | 27.30 | 28.90 | 0.00 | 0.00% | 1 | 4 | 27.34% |
| HON260116C00180000 | 4/17/2024 7:34 PM | 2026-01-16 | 31.55 | 32.30 | 33.50 | 0.00 | 0.00% | 9 | 44 | 27.21% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240426P00180000 | 4/25/2024 7:56 PM | 2024-04-26 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 65 | 195 | 70.12% |
| HON240503P00180000 | 4/25/2024 7:02 PM | 2024-05-03 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 11 | 19 | 28.13% |
| HON240510P00180000 | 4/18/2024 2:01 PM | 2024-05-10 | 1.19 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 12 | 22.88% |
| HON240517P00180000 | 4/25/2024 3:35 PM | 2024-05-17 | 0.70 | 0.40 | 0.50 | 0.03 | 4.48% | 18 | 202 | 22.44% |
| HON240524P00180000 | 4/25/2024 3:39 PM | 2024-05-24 | 0.82 | 0.55 | 0.70 | -0.57 | -41.01% | 4 | 16 | 21.52% |
| HON240531P00180000 | 4/25/2024 7:42 PM | 2024-05-31 | 0.75 | 0.70 | 0.85 | -0.22 | -22.68% | 2 | 4 | 20.51% |
| HON240621P00180000 | 4/25/2024 6:27 PM | 2024-06-21 | 1.31 | 1.25 | 1.40 | -0.16 | -10.88% | 11 | 328 | 19.37% |
| HON240920P00180000 | 4/25/2024 4:22 PM | 2024-09-20 | 4.10 | 3.80 | 4.00 | 0.30 | 7.89% | 26 | 493 | 19.15% |
| HON241220P00180000 | 4/23/2024 3:19 PM | 2024-12-20 | 5.60 | 6.10 | 6.40 | 0.00 | 0.00% | 1 | 202 | 19.61% |
| HON250117P00180000 | 4/25/2024 4:17 PM | 2025-01-17 | 6.90 | 6.50 | 7.00 | -1.20 | -14.81% | 20 | 687 | 19.59% |
| HON250620P00180000 | 4/25/2024 7:45 PM | 2025-06-20 | 9.30 | 9.00 | 9.50 | 0.40 | 4.49% | 1 | 219 | 18.98% |
| HON260116P00180000 | 4/15/2024 4:42 PM | 2026-01-16 | 12.60 | 11.60 | 12.30 | 0.60 | 5.00% | 3 | 67 | 18.54% |
Related Tickers
MMM 3M Company
91.41
-0.66%
VMI Valmont Industries, Inc.
209.57
-1.44%
MDU MDU Resources Group, Inc.
24.80
+0.45%
GFF Griffon Corporation
67.41
-0.59%
CODI Compass Diversified
22.33
-3.83%
KYOCF Kyocera Corporation
12.51
+2.33%
MATW Matthews International Corporation
27.55
+2.34%
FIP FTAI Infrastructure Inc.
7.41
-0.40%
TRC Tejon Ranch Co.
16.87
-0.18%
EFSH 1847 Holdings LLC
2.4000
-15.49%