NasdaqGS - Delayed Quote • USD
Honeywell International Inc. (HON)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240510C00175000 | 4/26/2024 6:26 PM | 175 | 18.73 | 20.30 | 21.50 | 0.00 | 0.00% | 5 | 4 | 66.46% |
| HON240510C00177500 | 4/23/2024 2:43 PM | 177.5 | 20.10 | 17.80 | 18.90 | 0.00 | 0.00% | - | 3 | 57.62% |
| HON240510C00180000 | 5/3/2024 2:35 PM | 180 | 14.00 | 15.70 | 16.50 | 1.00 | 7.69% | 2 | 7 | 53.66% |
| HON240510C00182500 | 4/26/2024 4:15 PM | 182.5 | 10.90 | 12.90 | 13.80 | 0.00 | 0.00% | 11 | 21 | 42.82% |
| HON240510C00185000 | 5/3/2024 7:58 PM | 185 | 11.05 | 10.60 | 12.30 | -0.35 | -3.07% | 35 | 46 | 53.44% |
| HON240510C00187500 | 4/26/2024 1:40 PM | 187.5 | 5.60 | 6.80 | 9.30 | 0.00 | 0.00% | 1 | 2 | 38.53% |
| HON240510C00190000 | 5/3/2024 5:41 PM | 190 | 6.30 | 5.90 | 6.40 | 2.31 | 57.89% | 31 | 309 | 25.20% |
| HON240510C00192500 | 5/3/2024 4:46 PM | 192.5 | 3.55 | 3.80 | 4.20 | 0.62 | 21.16% | 14 | 188 | 21.68% |
| HON240510C00195000 | 5/3/2024 7:55 PM | 195 | 2.02 | 2.05 | 2.25 | 0.67 | 49.63% | 26 | 234 | 18.16% |
| HON240510C00197500 | 5/3/2024 7:52 PM | 197.5 | 0.87 | 0.80 | 0.95 | 0.12 | 16.00% | 39 | 179 | 16.50% |
| HON240510C00200000 | 5/3/2024 7:45 PM | 200 | 0.30 | 0.10 | 0.80 | 0.07 | 30.43% | 89 | 274 | 22.90% |
| HON240510C00202500 | 5/1/2024 6:44 PM | 202.5 | 0.38 | 0.00 | 0.20 | 0.00 | 0.00% | 18 | 26 | 19.34% |
| HON240510C00205000 | 4/29/2024 7:59 PM | 205 | 0.11 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 57 | 36.33% |
| HON240510C00210000 | 4/29/2024 6:28 PM | 210 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 22 | 29.69% |
| HON240510C00215000 | 4/19/2024 2:08 PM | 215 | 0.17 | 0.00 | 1.95 | 0.00 | 0.00% | 1 | 3 | 62.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240510P00170000 | 4/16/2024 7:34 PM | 170 | 0.40 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 88.96% |
| HON240510P00175000 | 4/25/2024 1:34 PM | 175 | 0.23 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 11 | 75.24% |
| HON240510P00177500 | 4/25/2024 2:14 PM | 177.5 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 68.31% |
| HON240510P00180000 | 4/30/2024 1:30 PM | 180 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 22 | 61.38% |
| HON240510P00182500 | 4/26/2024 3:45 PM | 182.5 | 0.35 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 3 | 54.35% |
| HON240510P00185000 | 5/2/2024 4:38 PM | 185 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 22 | 120 | 27.44% |
| HON240510P00187500 | 5/3/2024 3:43 PM | 187.5 | 0.11 | 0.05 | 0.50 | -0.19 | -63.33% | 3 | 136 | 30.42% |
| HON240510P00190000 | 5/3/2024 6:43 PM | 190 | 0.18 | 0.15 | 0.30 | -0.42 | -70.00% | 22 | 67 | 20.17% |
| HON240510P00192500 | 5/3/2024 7:14 PM | 192.5 | 0.45 | 0.40 | 0.55 | -1.00 | -68.97% | 19 | 148 | 17.33% |
| HON240510P00195000 | 5/3/2024 7:47 PM | 195 | 1.20 | 1.05 | 1.25 | -1.64 | -57.75% | 34 | 173 | 16.24% |
| HON240510P00197500 | 5/3/2024 7:13 PM | 197.5 | 2.55 | 2.35 | 2.50 | -2.10 | -45.16% | 15 | 79 | 14.99% |
| HON240510P00200000 | 5/1/2024 6:00 PM | 200 | 5.02 | 3.10 | 4.60 | 0.00 | 0.00% | 13 | 263 | 17.48% |
| HON240510P00205000 | 5/3/2024 4:34 PM | 205 | 10.33 | 7.30 | 9.90 | -1.17 | -10.17% | 3 | 1 | 34.86% |
| HON240510P00210000 | 4/3/2024 7:15 PM | 210 | 12.40 | 12.30 | 14.90 | 0.00 | 0.00% | 1 | 0 | 46.39% |
Related Tickers
MMM 3M Company
97.15
+0.35%
VMI Valmont Industries, Inc.
246.21
+0.67%
MDU MDU Resources Group, Inc.
25.06
-0.08%
CODI Compass Diversified
21.68
+1.64%
SSUMY Sumitomo Corporation
28.12
+1.04%
BBU Brookfield Business Partners L.P.
18.89
-0.21%
GFF Griffon Corporation
69.13
+0.61%
MATW Matthews International Corporation
28.59
+6.36%
FIP FTAI Infrastructure Inc.
7.30
-0.95%
MARUY Marubeni Corporation
193.75
-0.36%