Singapore markets close in 6 hours 55 minutes
Straits Times Index
3,326.74 +0.46 (+0.01%) Nikkei
39,624.66 +451.51 (+1.15%) Hang Seng
18,028.08 -44.82 (-0.25%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,037.36 +1,504.21 (+2.48%) CMC Crypto 200
1,285.84 +36.72 (+2.94%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250117C00090000 | 2024-02-28 2:05PM EDT | 90.00 | 108.67 | 114.10 | 118.50 | 0.00 | - | 2 | 2 | 0.00% |
| HON250117C00095000 | 2022-11-08 2:15PM EDT | 95.00 | 122.15 | 120.20 | 124.00 | 0.00 | - | 1 | 2 | 75.35% |
| HON250117C00100000 | 2024-06-21 1:30PM EDT | 100.00 | 115.63 | 113.80 | 117.40 | 0.00 | - | 2 | 28 | 59.40% |
| HON250117C00110000 | 2024-05-14 9:50AM EDT | 110.00 | 95.52 | 98.00 | 101.00 | 0.00 | - | 2 | 7 | 0.00% |
| HON250117C00115000 | 2024-05-14 9:50AM EDT | 115.00 | 90.68 | 93.20 | 96.00 | 0.00 | - | 2 | 3 | 0.00% |
| HON250117C00120000 | 2023-12-21 12:51PM EDT | 120.00 | 87.61 | 81.00 | 85.50 | 0.00 | - | 4 | 6 | 0.00% |
| HON250117C00125000 | 2023-09-01 9:45AM EDT | 125.00 | 70.50 | 65.50 | 66.40 | 0.00 | - | 2 | 4 | 0.00% |
| HON250117C00130000 | 2023-09-13 10:21AM EDT | 130.00 | 69.00 | 60.00 | 61.80 | 0.00 | - | 1 | 5 | 0.00% |
| HON250117C00135000 | 2023-11-02 11:54AM EDT | 135.00 | 56.34 | 66.10 | 69.10 | 0.00 | - | 1 | 3 | 0.00% |
| HON250117C00140000 | 2024-02-01 1:56PM EDT | 140.00 | 60.50 | 61.10 | 65.50 | 0.00 | - | 2 | 2 | 0.00% |
| HON250117C00150000 | 2024-06-05 9:56AM EDT | 150.00 | 67.00 | 66.50 | 69.20 | +6.81 | +11.31% | 2 | 61 | 45.85% |
| HON250117C00155000 | 2024-02-01 11:58AM EDT | 155.00 | 45.90 | 49.30 | 51.60 | 0.00 | - | 2 | 4 | 0.00% |
| HON250117C00160000 | 2024-06-17 10:23AM EDT | 160.00 | 53.50 | 56.10 | 59.80 | 0.00 | - | 1 | 65 | 41.47% |
| HON250117C00165000 | 2024-06-20 2:03PM EDT | 165.00 | 54.00 | 51.30 | 55.10 | 0.00 | - | 1 | 31 | 39.24% |
| HON250117C00170000 | 2024-06-17 10:18AM EDT | 170.00 | 44.10 | 48.20 | 49.30 | 0.00 | - | 1 | 94 | 34.14% |
| HON250117C00175000 | 2024-06-10 1:38PM EDT | 175.00 | 41.07 | 43.40 | 44.90 | 0.00 | - | 2 | 56 | 32.75% |
| HON250117C00180000 | 2024-06-17 9:30AM EDT | 180.00 | 33.30 | 39.30 | 40.40 | 0.00 | - | 1 | 91 | 30.96% |
| HON250117C00185000 | 2024-06-20 11:37AM EDT | 185.00 | 34.40 | 34.50 | 35.70 | 0.00 | - | 3 | 69 | 28.64% |
| HON250117C00190000 | 2024-06-25 11:21AM EDT | 190.00 | 30.50 | 30.40 | 31.50 | -1.50 | -4.69% | 4 | 377 | 27.24% |
| HON250117C00195000 | 2024-06-24 9:39AM EDT | 195.00 | 29.00 | 26.20 | 28.10 | 0.00 | - | 1 | 381 | 27.10% |
| HON250117C00200000 | 2024-06-25 1:53PM EDT | 200.00 | 23.42 | 23.20 | 23.80 | -2.28 | -8.87% | 62 | 868 | 25.02% |
| HON250117C00210000 | 2024-06-25 1:34PM EDT | 210.00 | 17.30 | 16.40 | 16.80 | -1.60 | -8.47% | 33 | 1,799 | 22.76% |
| HON250117C00220000 | 2024-06-25 12:37PM EDT | 220.00 | 10.70 | 10.70 | 11.00 | -1.80 | -14.40% | 38 | 2,213 | 20.90% |
| HON250117C00230000 | 2024-06-24 3:25PM EDT | 230.00 | 6.36 | 6.30 | 6.60 | -1.19 | -15.76% | 1 | 2,014 | 19.41% |
| HON250117C00240000 | 2024-06-25 3:53PM EDT | 240.00 | 3.32 | 3.30 | 3.60 | -1.08 | -24.55% | 34 | 1,686 | 18.25% |
| HON250117C00250000 | 2024-06-25 3:51PM EDT | 250.00 | 1.59 | 1.45 | 1.85 | -0.41 | -20.50% | 17 | 1,799 | 17.57% |
| HON250117C00260000 | 2024-06-24 10:22AM EDT | 260.00 | 1.08 | 0.55 | 1.05 | 0.00 | - | 3 | 313 | 17.77% |
| HON250117C00270000 | 2024-06-21 1:34PM EDT | 270.00 | 0.25 | 0.20 | 0.90 | 0.00 | - | 1 | 228 | 19.63% |
| HON250117C00280000 | 2024-06-24 11:56AM EDT | 280.00 | 0.25 | 0.10 | 1.55 | 0.00 | - | 2 | 91 | 24.77% |
| HON250117C00290000 | 2024-06-21 11:12AM EDT | 290.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 10 | 203 | 22.35% |
| HON250117C00300000 | 2024-06-24 9:30AM EDT | 300.00 | 0.10 | 0.00 | 0.75 | -0.10 | -50.00% | 1 | 224 | 25.32% |
| HON250117C00310000 | 2023-07-31 3:18PM EDT | 310.00 | 0.46 | 0.15 | 0.55 | 0.00 | - | 1 | 60 | 25.81% |
| HON250117C00320000 | 2023-04-12 1:52PM EDT | 320.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| HON250117C00330000 | 2024-06-25 9:52AM EDT | 330.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 621 | 23.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250117P00090000 | 2024-04-29 10:29AM EDT | 90.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 57.74% |
| HON250117P00095000 | 2024-04-23 12:08PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| HON250117P00100000 | 2024-06-21 10:23AM EDT | 100.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 47.51% |
| HON250117P00105000 | 2023-11-06 2:39PM EDT | 105.00 | 0.69 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 51.78% |
| HON250117P00110000 | 2024-05-23 12:18PM EDT | 110.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 113 | 42.07% |
| HON250117P00115000 | 2024-04-24 2:44PM EDT | 115.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 6 | 42 | 57.96% |
| HON250117P00120000 | 2024-06-18 2:03PM EDT | 120.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 5 | 101 | 37.96% |
| HON250117P00125000 | 2024-05-14 1:37PM EDT | 125.00 | 0.32 | 0.05 | 1.90 | 0.00 | - | 1 | 100 | 49.11% |
| HON250117P00130000 | 2024-04-24 1:09PM EDT | 130.00 | 0.77 | 0.10 | 1.40 | 0.00 | - | 3 | 371 | 43.02% |
| HON250117P00135000 | 2024-05-13 3:24PM EDT | 135.00 | 0.36 | 0.05 | 2.35 | 0.00 | - | 10 | 139 | 45.58% |
| HON250117P00140000 | 2024-06-11 9:51AM EDT | 140.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 14 | 1,844 | 31.20% |
| HON250117P00145000 | 2024-06-06 3:23PM EDT | 145.00 | 0.48 | 0.10 | 2.50 | 0.00 | - | 75 | 112 | 40.53% |
| HON250117P00150000 | 2024-06-20 10:26AM EDT | 150.00 | 0.50 | 0.35 | 0.75 | 0.00 | - | 41 | 598 | 28.48% |
| HON250117P00155000 | 2024-06-20 12:52PM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 39 | 309 | 6.25% |
| HON250117P00160000 | 2024-06-20 2:41PM EDT | 160.00 | 0.75 | 0.45 | 0.85 | 0.00 | - | 7 | 1,023 | 24.78% |
| HON250117P00165000 | 2024-06-25 3:14PM EDT | 165.00 | 0.85 | 0.70 | 1.00 | -0.20 | -19.05% | 175 | 519 | 23.47% |
| HON250117P00170000 | 2024-06-25 9:46AM EDT | 170.00 | 1.02 | 0.90 | 1.15 | -0.13 | -11.30% | 3 | 240 | 22.05% |
| HON250117P00175000 | 2024-06-24 11:27AM EDT | 175.00 | 1.19 | 1.25 | 1.45 | 0.00 | - | 3 | 719 | 21.11% |
| HON250117P00180000 | 2024-06-18 9:32AM EDT | 180.00 | 2.27 | 1.65 | 1.90 | 0.00 | - | 1 | 738 | 20.42% |
| HON250117P00185000 | 2024-06-07 1:13PM EDT | 185.00 | 3.00 | 2.20 | 2.45 | 0.00 | - | 10 | 1,777 | 19.68% |
| HON250117P00190000 | 2024-06-25 3:11PM EDT | 190.00 | 2.95 | 2.90 | 3.20 | -0.20 | -6.35% | 10 | 1,319 | 19.07% |
| HON250117P00195000 | 2024-06-20 2:10PM EDT | 195.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 10 | 589 | 18.37% |
| HON250117P00200000 | 2024-06-25 3:50PM EDT | 200.00 | 5.10 | 4.90 | 5.20 | +0.52 | +11.35% | 21 | 882 | 17.64% |
| HON250117P00210000 | 2024-06-20 2:02PM EDT | 210.00 | 8.10 | 7.90 | 8.20 | -0.10 | -1.22% | 1 | 1,048 | 16.17% |
| HON250117P00220000 | 2024-06-24 10:14AM EDT | 220.00 | 10.70 | 12.20 | 13.40 | 0.00 | - | 200 | 373 | 15.98% |
| HON250117P00230000 | 2024-04-02 1:40PM EDT | 230.00 | 30.50 | 35.30 | 39.00 | 0.00 | - | 1 | 84 | 46.20% |
| HON250117P00240000 | 2024-03-06 2:50PM EDT | 240.00 | 39.00 | 40.60 | 44.70 | 0.00 | - | 1 | 0 | 44.65% |
| HON250117P00250000 | 2023-02-24 10:54AM EDT | 250.00 | 58.10 | 60.50 | 63.80 | 0.00 | - | 4 | 0 | 61.01% |
| HON250117P00260000 | 2022-11-25 11:46AM EDT | 260.00 | 46.60 | 50.40 | 53.40 | 0.00 | - | 1 | 1 | 34.08% |
| HON250117P00280000 | 2023-01-23 11:31AM EDT | 280.00 | 76.53 | 83.90 | 87.80 | 0.00 | - | 1 | 3 | 62.78% |
| HON250117P00330000 | 2024-03-07 11:06AM EDT | 330.00 | 127.70 | 130.70 | 134.50 | 0.00 | - | 2 | 0 | 72.08% |
© 2024 Yahoo. All rights reserved.