Australia markets closed

Honeywell International Inc. (HON)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
168.70-1.64 (-0.96%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON200925C001250002020-09-01 10:35AM EDT125.0042.9541.5046.250.00--1116.02%
HON200925C001400002020-09-02 1:01PM EDT140.0030.0826.5031.300.00-1179.00%
HON200925C001470002020-09-14 1:00PM EDT147.0022.0019.5024.400.00-1064.06%
HON200925C001490002020-08-24 12:06AM EDT149.0012.0017.5022.400.00--758.89%
HON200925C001500002020-08-26 3:50PM EDT150.0016.5716.5021.350.00-2255.08%
HON200925C001525002020-09-17 10:06AM EDT152.5017.9014.0019.00+1.06+6.29%1651.86%
HON200925C001550002020-08-25 2:13PM EDT155.0012.7311.5016.40+1.35+11.86%11992.92%
HON200925C001575002020-09-03 1:30PM EDT157.5011.809.1514.000.00-11384.28%
HON200925C001600002020-09-14 9:43AM EDT160.009.007.0011.700.00-54976.61%
HON200925C001625002020-09-17 3:34PM EDT162.508.005.709.200.00-35765.65%
HON200925C001650002020-09-18 2:42PM EDT165.004.613.755.45-1.59-25.65%624438.36%
HON200925C001675002020-09-18 3:59PM EDT167.503.601.903.60-1.25-25.77%4917034.45%
HON200925C001700002020-09-18 3:42PM EDT170.002.050.742.30-0.70-25.45%9481233.52%
HON200925C001725002020-09-18 3:31PM EDT172.501.110.751.52-0.55-33.13%12018834.96%
HON200925C001750002020-09-18 3:28PM EDT175.000.530.270.50-0.28-34.57%279928.13%
HON200925C001775002020-09-18 3:10PM EDT177.500.230.020.41-0.21-47.73%2312233.01%
HON200925C001800002020-09-18 11:54AM EDT180.000.110.000.43-0.13-54.17%215039.80%
HON200925C001825002020-09-18 3:10PM EDT182.500.050.000.16-0.07-58.33%75336.62%
HON200925C001850002020-09-18 11:54AM EDT185.000.150.000.15+0.14+1,400.00%23041.11%
HON200925C001875002020-09-04 10:15AM EDT187.500.410.004.300.00-11092.48%
HON200925C001900002020-09-04 3:52PM EDT190.000.040.000.200.00-34453.13%
HON200925C001950002020-09-02 3:41PM EDT195.000.430.000.750.00-4470.41%
HON200925C002000002020-08-31 3:54PM EDT200.000.010.004.300.00-210124.59%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON200925P001350002020-09-09 9:30AM EDT135.000.430.004.300.00-417159.42%
HON200925P001380002020-09-14 2:33PM EDT138.000.090.004.300.00-11148.05%
HON200925P001390002020-08-27 3:55PM EDT139.000.310.005.000.00-33151.81%
HON200925P001400002020-09-09 9:30AM EDT140.000.050.004.30-0.55-91.67%220140.48%
HON200925P001410002020-08-24 10:08AM EDT141.000.850.004.300.00--8136.72%
HON200925P001420002020-08-25 9:56AM EDT142.000.440.005.000.00-16140.19%
HON200925P001430002020-08-25 11:54AM EDT143.000.050.004.300.00-11129.25%
HON200925P001440002020-08-27 3:55PM EDT144.000.190.004.300.00-18125.49%
HON200925P001450002020-09-02 9:32AM EDT145.000.420.004.300.00-128121.78%
HON200925P001460002020-08-10 3:46PM EDT146.002.070.001.160.00-12680.08%
HON200925P001470002020-08-25 10:07AM EDT147.000.550.004.900.00-612119.97%
HON200925P001480002020-09-15 3:33PM EDT148.000.110.004.350.00-538111.04%
HON200925P001490002020-09-11 1:23PM EDT149.000.550.004.350.00-26107.28%
HON200925P001500002020-09-18 11:54AM EDT150.000.010.000.30-0.20-95.24%26350.98%
HON200925P001525002020-09-17 10:48AM EDT152.500.120.004.40-0.11-47.83%65194.51%
HON200925P001550002020-09-18 11:54AM EDT155.000.280.000.64-0.09-24.32%211655.03%
HON200925P001575002020-09-17 3:38PM EDT157.500.270.200.75-0.06-18.18%718949.83%
HON200925P001600002020-09-18 3:18PM EDT160.000.480.100.69-0.03-5.88%3229540.63%
HON200925P001625002020-09-18 3:19PM EDT162.500.650.501.05+0.02+3.17%4961238.40%
HON200925P001650002020-09-18 2:44PM EDT165.001.500.121.56+0.43+40.19%5239935.86%
HON200925P001675002020-09-18 3:39PM EDT167.502.040.842.35+0.43+26.71%5115233.86%
HON200925P001700002020-09-18 3:47PM EDT170.002.981.313.45+0.45+17.79%259031.76%
HON200925P001725002020-09-18 9:35AM EDT172.504.502.994.90+0.65+16.88%1929.40%
HON200925P001750002020-09-02 11:23AM EDT175.007.554.259.000.00--159.86%