HON - Honeywell International Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON200710C001250002020-07-01 1:21PM EDT125.0019.4518.9021.800.00-10164.45%
HON200710C001300002020-06-18 1:14PM EDT130.0019.2513.8516.200.00-4072.41%
HON200710C001330002020-06-26 11:57AM EDT133.009.0012.1013.200.00-202050.39%
HON200710C001350002020-06-26 11:57AM EDT135.0010.2010.4012.850.00-52262.11%
HON200710C001360002020-06-26 10:34AM EDT136.007.009.6511.900.00-1160.64%
HON200710C001370002020-07-02 12:26PM EDT137.009.107.959.10+1.40+18.18%11345.95%
HON200710C001380002020-06-26 3:40PM EDT138.009.708.009.20+3.80+64.41%21350.10%
HON200710C001390002020-06-26 3:43PM EDT139.004.207.108.600.00-91259.96%
HON200710C001400002020-06-30 3:29PM EDT140.005.406.106.800.00-52044.80%
HON200710C001410002020-06-29 2:06PM EDT141.006.755.305.75+1.60+31.07%61739.84%
HON200710C001420002020-07-01 12:49PM EDT142.004.654.855.300.00-133742.36%
HON200710C001430002020-07-02 10:54AM EDT143.003.803.854.20-0.20-5.00%12536.28%
HON200710C001440002020-07-02 3:10PM EDT144.003.403.303.85+0.15+4.62%52838.84%
HON200710C001450002020-07-02 2:08PM EDT145.002.892.742.97+0.19+7.04%54134.57%
HON200710C001460002020-07-02 3:46PM EDT146.002.102.162.76-0.25-10.64%53437.55%
HON200710C001470002020-07-02 2:46PM EDT147.001.501.671.93-0.34-18.48%232732.59%
HON200710C001480002020-07-02 12:49PM EDT148.001.461.311.57+0.13+9.77%104932.50%
HON200710C001490002020-07-02 2:48PM EDT149.001.151.081.20-0.28-19.58%132931.59%
HON200710C001500002020-07-02 3:35PM EDT150.000.810.800.95+0.09+12.50%4910431.59%
HON200710C001525002020-07-02 1:03PM EDT152.500.260.310.59-0.26-50.00%184133.35%
HON200710C001550002020-07-02 3:44PM EDT155.000.150.010.29-0.21-58.33%165232.96%
HON200710C001575002020-06-29 1:46PM EDT157.500.120.001.830.00-4921353.42%
HON200710C001600002020-06-30 2:51PM EDT160.000.050.002.100.00-457162.70%
HON200710C001625002020-06-24 9:30AM EDT162.500.370.000.000.00-12612.50%
HON200710C001650002020-07-02 1:29PM EDT165.000.010.000.010.00-17432.81%
HON200710C001675002020-06-23 1:31PM EDT167.500.230.002.130.00-5411881.49%
HON200710C001700002020-06-18 3:55PM EDT170.000.250.002.120.00-8887.06%
HON200710C001725002020-06-16 9:56AM EDT172.500.510.002.120.00-2892.63%
HON200710C001750002020-06-26 3:19PM EDT175.000.050.001.590.00-31791.02%
HON200710C001775002020-06-29 1:56PM EDT177.500.010.002.120.00-19103.17%
HON200710C001850002020-06-16 9:33AM EDT185.000.300.000.200.00-24475.98%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON200710P000750002020-06-15 3:23PM EDT75.000.10-2.130.00--5333.59%
HON200710P000950002020-06-23 12:08PM EDT95.000.050.000.150.00--1123.44%
HON200710P001000002020-06-24 9:48AM EDT100.000.090.000.150.00--2109.77%
HON200710P001050002020-06-22 11:08AM EDT105.000.050.002.140.00-12156.93%
HON200710P001150002020-06-25 2:37PM EDT115.000.230.002.160.00--35121.53%
HON200710P001200002020-07-02 1:01PM EDT120.000.050.000.17-0.05-50.00%24461.91%
HON200710P001250002020-06-30 3:10PM EDT125.000.220.002.160.00-7018787.30%
HON200710P001300002020-07-02 3:47PM EDT130.000.240.000.73-0.03-11.11%2712251.81%
HON200710P001320002020-07-01 11:32AM EDT132.000.650.070.850.00-1358.64%
HON200710P001330002020-06-26 2:41PM EDT133.002.330.160.480.00-51046.58%
HON200710P001340002020-06-29 12:56PM EDT134.001.050.240.790.00-12150.78%
HON200710P001350002020-07-02 3:55PM EDT135.000.300.170.40-0.34-53.12%2511538.57%
HON200710P001360002020-07-01 12:39PM EDT136.000.600.310.660.00-14941.50%
HON200710P001370002020-07-02 3:14PM EDT137.000.550.380.51-0.20-26.67%28535.16%
HON200710P001380002020-07-02 1:02PM EDT138.000.520.381.20-0.58-52.73%24844.26%
HON200710P001390002020-07-01 3:29PM EDT139.001.330.500.730.00-31532.86%
HON200710P001400002020-07-01 3:57PM EDT140.001.050.711.05-0.56-34.78%611434.38%
HON200710P001410002020-07-02 3:42PM EDT141.001.200.911.07-2.20-64.71%43730.79%
HON200710P001420002020-07-02 3:55PM EDT142.001.501.141.37-0.50-25.00%12730.76%
HON200710P001430002020-07-02 10:36AM EDT143.001.471.371.60-1.33-47.50%16029.18%
HON200710P001440002020-06-29 1:09PM EDT144.002.151.742.08-2.65-55.21%1829.98%
HON200710P001450002020-07-01 3:17PM EDT145.002.262.242.68-1.24-35.43%15131.42%
HON200710P001460002020-07-02 2:46PM EDT146.002.592.672.94-2.06-44.30%74128.15%
HON200710P001470002020-07-02 1:35PM EDT147.003.333.103.50-0.27-7.50%31827.61%
HON200710P001480002020-06-30 10:09AM EDT148.006.753.754.050.00-11726.05%
HON200710P001490002020-07-02 3:42PM EDT149.004.654.354.60-2.80-37.58%21923.22%
HON200710P001500002020-06-30 3:56PM EDT150.005.975.055.300.00-73220.95%
HON200710P001525002020-07-02 3:30PM EDT152.507.356.908.75-2.69-26.79%357544.73%
HON200710P001550002020-06-29 11:08AM EDT155.0011.698.2510.400.00-457636.38%
HON200710P001575002020-06-24 10:46AM EDT157.5016.5210.0512.400.00-2240.00%
HON200710P001600002020-06-15 4:08PM EDT160.006.8512.5015.900.00--4060.11%
HON200710P001625002020-06-15 4:08PM EDT162.505.7515.0518.600.00-4570.51%
HON200710P001650002020-06-23 10:07AM EDT165.0019.6217.4020.150.00-1149.12%