222.58
-0.11
(-0.05%)
At close: January 17 at 4:00:01 PM EST
222.20
-0.38
(-0.17%)
After hours: January 17 at 7:39:00 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250124C00205000 | 12/18/2024 3:19 PM | 205 | 25.52 | 16.60 | 19.20 | 0.00 | 0.00% | 13 | 25 | 66.50% |
| HON250124C00210000 | 1/13/2025 1:46 PM | 210 | 11.70 | 11.80 | 13.30 | 0.00 | 0.00% | 1 | 2 | 40.16% |
| HON250124C00212500 | 1/16/2025 10:08 AM | 212.5 | 9.40 | 9.80 | 10.80 | 0.00 | 0.00% | 2 | 12 | 34.33% |
| HON250124C00215000 | 1/17/2025 1:13 PM | 215 | 9.00 | 7.50 | 8.30 | 2.30 | 34.33% | 1 | 42 | 28.30% |
| HON250124C00217500 | 1/16/2025 11:53 AM | 217.5 | 6.00 | 5.50 | 5.90 | 0.00 | 0.00% | 16 | 372 | 23.19% |
| HON250124C00220000 | 1/17/2025 3:38 PM | 220 | 3.81 | 3.60 | 3.90 | -0.96 | -20.13% | 63 | 498 | 21.13% |
| HON250124C00222500 | 1/17/2025 3:57 PM | 222.5 | 2.12 | 2.10 | 2.35 | -0.60 | -22.06% | 345 | 603 | 20.29% |
| HON250124C00225000 | 1/17/2025 3:43 PM | 225 | 1.20 | 1.10 | 1.25 | -0.32 | -21.05% | 174 | 150 | 19.72% |
| HON250124C00227500 | 1/17/2025 3:05 PM | 227.5 | 0.60 | 0.45 | 0.60 | -0.40 | -40.00% | 49 | 195 | 19.61% |
| HON250124C00230000 | 1/17/2025 3:39 PM | 230 | 0.25 | 0.20 | 0.30 | -0.23 | -47.92% | 85 | 226 | 20.46% |
| HON250124C00232500 | 1/17/2025 1:50 PM | 232.5 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 2 | 13 | 21.44% |
| HON250124C00235000 | 1/17/2025 3:37 PM | 235 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 6 | 173 | 23.63% |
| HON250124C00237500 | 1/6/2025 2:39 PM | 237.5 | 0.42 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 31.10% |
| HON250124C00240000 | 1/16/2025 2:59 PM | 240 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 291 | 38.09% |
| HON250124C00242500 | 1/15/2025 3:06 PM | 242.5 | 0.06 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 6 | 50.49% |
| HON250124C00245000 | 1/6/2025 3:31 PM | 245 | 0.18 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 29 | 54.83% |
| HON250124C00250000 | 1/17/2025 11:55 AM | 250 | 0.33 | 0.00 | 0.20 | 0.28 | 560.00% | 3 | 76 | 49.61% |
| HON250124C00255000 | 12/12/2024 10:14 AM | 255 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 63.28% |
| HON250124C00260000 | 1/16/2025 3:26 PM | 260 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 40 | 65.33% |
| HON250124C00265000 | 12/23/2024 11:02 AM | 265 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 77.15% |
| HON250124C00270000 | 1/13/2025 2:36 PM | 270 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 8 | 83.69% |
| HON250124C00295000 | 1/13/2025 1:48 PM | 295 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 124 | 113.48% |
| HON250124C00300000 | 12/10/2024 2:13 PM | 300 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | - | 8 | 118.95% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250124P00185000 | 12/10/2024 1:10 PM | 185 | 0.34 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 83.69% |
| HON250124P00200000 | 1/13/2025 2:49 PM | 200 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 50 | 44.92% |
| HON250124P00205000 | 1/15/2025 12:00 PM | 205 | 0.21 | 0.00 | 0.20 | 0.06 | 40.00% | 6 | 19 | 38.18% |
| HON250124P00207500 | 1/15/2025 1:28 PM | 207.5 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 12 | 11 | 56.10% |
| HON250124P00210000 | 1/16/2025 9:43 AM | 210 | 0.17 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 91 | 27.25% |
| HON250124P00212500 | 1/17/2025 1:12 PM | 212.5 | 0.08 | 0.00 | 0.50 | -0.18 | -69.23% | 7 | 40 | 30.66% |
| HON250124P00215000 | 1/17/2025 1:11 PM | 215 | 0.15 | 0.15 | 0.25 | -0.12 | -44.44% | 19 | 148 | 20.46% |
| HON250124P00217500 | 1/17/2025 3:43 PM | 217.5 | 0.50 | 0.40 | 0.55 | -0.05 | -9.09% | 45 | 822 | 19.78% |
| HON250124P00220000 | 1/17/2025 3:38 PM | 220 | 0.96 | 0.50 | 1.15 | -0.09 | -8.57% | 176 | 132 | 19.47% |
| HON250124P00222500 | 1/17/2025 3:48 PM | 222.5 | 2.05 | 1.95 | 2.35 | 0.13 | 6.77% | 110 | 22 | 21.00% |
| HON250124P00225000 | 1/17/2025 1:36 PM | 225 | 2.94 | 3.30 | 3.70 | -3.26 | -52.58% | 7 | 56 | 20.00% |
| HON250124P00230000 | 1/17/2025 10:44 AM | 230 | 6.87 | 7.20 | 8.10 | -0.43 | -5.89% | 1 | 38 | 26.44% |
Related Tickers
MMM 3M Company
141.03
+1.33%
VMI Valmont Industries, Inc.
336.35
+0.10%
MDU MDU Resources Group, Inc.
18.41
-0.22%
CODI Compass Diversified
21.49
+0.09%
GFF Griffon Corporation
76.62
+1.11%
BOOM DMC Global Inc.
7.45
-1.32%
FIP FTAI Infrastructure Inc.
7.44
-4.12%
HTHIY Hitachi, Ltd.
47.83
+0.17%
BOC Boston Omaha Corporation
14.78
+0.89%
CRESY Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
12.09
-2.66%