Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,924.70 +1,355.79 (+2.07%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240524C00150000 | 2024-04-19 10:10AM EDT | 150.00 | 43.51 | 54.20 | 58.10 | 0.00 | - | 2 | 2 | 109.77% |
| HON240524C00175000 | 2024-05-07 3:13PM EDT | 175.00 | 21.80 | 29.10 | 33.10 | 0.00 | - | 3 | 0 | 58.79% |
| HON240524C00180000 | 2024-05-09 10:22AM EDT | 180.00 | 19.20 | 24.00 | 28.10 | 0.00 | - | 4 | 0 | 96.88% |
| HON240524C00185000 | 2024-05-15 3:44PM EDT | 185.00 | 19.60 | 20.70 | 21.70 | 0.00 | - | 85 | 0 | 59.57% |
| HON240524C00190000 | 2024-05-15 3:44PM EDT | 190.00 | 15.80 | 15.70 | 18.50 | 0.00 | - | 35 | 1 | 55.18% |
| HON240524C00192500 | 2024-05-15 11:08AM EDT | 192.50 | 11.52 | 13.10 | 16.00 | 0.00 | - | 2 | 0 | 67.21% |
| HON240524C00195000 | 2024-05-15 3:44PM EDT | 195.00 | 9.60 | 10.70 | 11.60 | 0.00 | - | 154 | 2 | 35.01% |
| HON240524C00197500 | 2024-05-17 2:16PM EDT | 197.50 | 9.39 | 8.50 | 10.70 | +1.89 | +25.20% | 5 | 0 | 48.90% |
| HON240524C00200000 | 2024-05-17 3:58PM EDT | 200.00 | 6.15 | 5.90 | 7.90 | -1.45 | -19.08% | 22 | 11 | 38.06% |
| HON240524C00202500 | 2024-05-17 3:54PM EDT | 202.50 | 4.00 | 3.80 | 4.40 | -1.08 | -21.26% | 8 | 151 | 19.97% |
| HON240524C00205000 | 2024-05-17 3:59PM EDT | 205.00 | 2.15 | 2.05 | 2.25 | -0.92 | -29.97% | 70 | 204 | 15.16% |
| HON240524C00207500 | 2024-05-17 3:31PM EDT | 207.50 | 0.90 | 0.80 | 0.95 | -0.50 | -35.71% | 107 | 55 | 14.01% |
| HON240524C00210000 | 2024-05-17 3:54PM EDT | 210.00 | 0.36 | 0.20 | 0.40 | -0.29 | -44.62% | 27 | 172 | 14.89% |
| HON240524C00215000 | 2024-05-17 3:57PM EDT | 215.00 | 0.11 | 0.05 | 0.15 | -0.10 | -47.62% | 5 | 4 | 19.92% |
| HON240524C00220000 | 2024-05-17 3:57PM EDT | 220.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 4 | 27 | 27.93% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240524P00175000 | 2024-05-16 9:56AM EDT | 175.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 87 | 89 | 85.69% |
| HON240524P00180000 | 2024-05-17 9:51AM EDT | 180.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 8 | 26 | 53.81% |
| HON240524P00182500 | 2024-05-17 11:53AM EDT | 182.50 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 125 | 20 | 50.29% |
| HON240524P00185000 | 2024-05-14 12:42PM EDT | 185.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 1 | 78 | 66.41% |
| HON240524P00187500 | 2024-05-08 3:39PM EDT | 187.50 | 0.05 | 0.00 | 0.45 | -0.26 | -83.87% | 1 | 26 | 47.61% |
| HON240524P00190000 | 2024-05-14 12:42PM EDT | 190.00 | 0.28 | 0.00 | 1.55 | 0.00 | - | 1 | 59 | 61.52% |
| HON240524P00192500 | 2024-05-15 3:46PM EDT | 192.50 | 0.15 | 0.00 | 1.40 | 0.00 | - | 37 | 85 | 52.86% |
| HON240524P00195000 | 2024-05-16 3:27PM EDT | 195.00 | 0.10 | 0.00 | 0.30 | -0.09 | -47.37% | 2 | 44 | 28.52% |
| HON240524P00197500 | 2024-05-17 11:48AM EDT | 197.50 | 0.14 | 0.05 | 0.60 | -0.03 | -17.65% | 1 | 23 | 28.71% |
| HON240524P00200000 | 2024-05-17 1:25PM EDT | 200.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 4 | 106 | 16.16% |
| HON240524P00202500 | 2024-05-17 3:55PM EDT | 202.50 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 28 | 49 | 13.79% |
| HON240524P00205000 | 2024-05-17 3:43PM EDT | 205.00 | 0.90 | 0.85 | 1.00 | +0.03 | +3.45% | 25 | 87 | 12.62% |
| HON240524P00207500 | 2024-05-17 9:45AM EDT | 207.50 | 2.60 | 1.95 | 2.35 | +0.80 | +44.44% | 65 | 80 | 12.77% |
| HON240524P00210000 | 2024-05-17 12:06PM EDT | 210.00 | 3.85 | 2.55 | 4.40 | -0.50 | -11.49% | 12 | 9 | 14.48% |
© 2024 Yahoo. All rights reserved.