NasdaqGS - Delayed Quote • USD
Honeywell International Inc. (HON)
At close: 4:00 PM EDT
After hours: 5:19 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 | 16.00 | 19.30 | 0.00 | 0.00% | - | 2 | 125.54% |
| HON240426C00180000 | 4/19/2024 7:29 PM | 180 | 14.23 | 11.60 | 14.80 | 0.00 | 0.00% | 11 | 11 | 58.40% |
| HON240426C00182500 | 4/24/2024 3:24 PM | 182.5 | 12.00 | 9.90 | 12.30 | -0.10 | -0.83% | 7 | 18 | 66.26% |
| HON240426C00185000 | 4/16/2024 7:43 PM | 185 | 8.00 | 7.70 | 9.20 | 0.00 | 0.00% | - | 2 | 71.05% |
| HON240426C00187500 | 4/25/2024 3:56 PM | 187.5 | 4.35 | 5.50 | 5.90 | -1.55 | -26.27% | 10 | 10 | 36.77% |
| HON240426C00190000 | 4/25/2024 4:49 PM | 190 | 3.00 | 3.40 | 3.70 | -3.51 | -53.92% | 5 | 175 | 31.84% |
| HON240426C00192500 | 4/25/2024 7:55 PM | 192.5 | 1.72 | 1.75 | 1.90 | -3.00 | -63.56% | 476 | 41 | 28.57% |
| HON240426C00195000 | 4/25/2024 7:57 PM | 195 | 0.73 | 0.65 | 0.80 | -2.57 | -77.88% | 558 | 1,713 | 27.91% |
| HON240426C00197500 | 4/25/2024 7:30 PM | 197.5 | 0.25 | 0.20 | 0.35 | -1.95 | -88.64% | 239 | 437 | 30.32% |
| HON240426C00200000 | 4/25/2024 7:27 PM | 200 | 0.05 | 0.05 | 0.15 | -1.26 | -96.18% | 445 | 806 | 32.72% |
| HON240426C00202500 | 4/25/2024 5:49 PM | 202.5 | 0.05 | 0.00 | 0.10 | -0.69 | -93.24% | 44 | 177 | 37.89% |
| HON240426C00205000 | 4/25/2024 4:59 PM | 205 | 0.06 | 0.00 | 0.05 | -0.29 | -82.86% | 200 | 380 | 40.63% |
| HON240426C00207500 | 4/25/2024 5:53 PM | 207.5 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 9 | 201 | 47.27% |
| HON240426C00210000 | 4/25/2024 5:41 PM | 210 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 17 | 173 | 53.91% |
| HON240426C00212500 | 4/24/2024 6:34 PM | 212.5 | 0.08 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 6 | 92.38% |
| HON240426C00215000 | 4/22/2024 3:06 PM | 215 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 29 | 60.94% |
| HON240426C00220000 | 4/15/2024 6:22 PM | 220 | 0.06 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 90 | 92.38% |
| HON240426C00225000 | 4/25/2024 5:53 PM | 225 | 0.03 | 0.00 | 0.85 | 0.00 | 0.00% | 4 | 5 | 127.15% |
| 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 | 1.30 | 0.00 | 0.00% | 10 | 21 | 124.90% |
| HON240426P00172500 | 4/24/2024 7:04 PM | 172.5 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 3 | 114.94% |
| HON240426P00175000 | 4/25/2024 6:09 PM | 175 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 210 | 22 | 56.64% |
| HON240426P00177500 | 4/24/2024 7:55 PM | 177.5 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 17 | 54.30% |
| HON240426P00180000 | 4/25/2024 7:56 PM | 180 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 65 | 195 | 52.15% |
| HON240426P00182500 | 4/25/2024 4:28 PM | 182.5 | 0.10 | 0.05 | 0.10 | -0.14 | -58.33% | 49 | 226 | 43.56% |
| HON240426P00185000 | 4/25/2024 7:56 PM | 185 | 0.10 | 0.05 | 0.10 | -0.38 | -79.17% | 2,169 | 2,159 | 34.77% |
| HON240426P00187500 | 4/25/2024 7:59 PM | 187.5 | 0.20 | 0.15 | 0.25 | -0.69 | -77.53% | 38 | 151 | 32.37% |
| HON240426P00190000 | 4/25/2024 7:29 PM | 190 | 0.50 | 0.45 | 0.60 | -0.99 | -66.44% | 2,207 | 2,095 | 30.08% |
| HON240426P00192500 | 4/25/2024 7:56 PM | 192.5 | 1.40 | 1.20 | 1.40 | -0.90 | -39.13% | 135 | 558 | 28.93% |
| HON240426P00195000 | 4/25/2024 7:55 PM | 195 | 2.82 | 2.55 | 2.75 | -0.52 | -15.57% | 196 | 351 | 27.30% |
| HON240426P00197500 | 4/25/2024 4:47 PM | 197.5 | 5.55 | 2.80 | 5.20 | 0.87 | 18.59% | 43 | 42 | 39.84% |
| HON240426P00200000 | 4/24/2024 6:29 PM | 200 | 6.08 | 5.70 | 8.00 | 0.00 | 0.00% | 200 | 237 | 59.33% |
| HON240426P00205000 | 4/25/2024 2:31 PM | 205 | 12.43 | 10.10 | 13.70 | 2.82 | 29.34% | 1 | 7 | 99.80% |
| HON240426P00210000 | 4/17/2024 5:57 PM | 210 | 17.90 | 15.80 | 18.80 | 0.00 | 0.00% | 58 | 0 | 75.29% |
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%