HON - Honeywell International Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON200403C000750002020-03-18 3:57PM EDT75.0044.2052.5057.200.00--10280.86%
HON200403C000850002020-03-23 11:39AM EDT85.0046.2442.5047.200.00-11223.05%
HON200403C000900002020-03-23 11:39AM EDT90.0019.3037.5042.200.00--1196.09%
HON200403C001050002020-03-27 10:33AM EDT105.0026.5622.7027.400.00-12144.14%
HON200403C001060002020-03-24 9:42AM EDT106.0010.1521.6526.200.00-10126.76%
HON200403C001080002020-03-24 10:07AM EDT108.009.0019.6024.200.00-11114.26%
HON200403C001090002020-03-30 3:11PM EDT109.0023.4518.6023.200.00-20109.57%
HON200403C001100002020-03-24 10:00AM EDT110.008.1917.5022.200.00-1699.02%
HON200403C001120002020-03-20 2:54PM EDT112.0010.3415.6020.200.00--195.31%
HON200403C001140002020-03-30 3:11PM EDT114.0018.0013.5018.400.00-2290.04%
HON200403C001150002020-03-27 9:35AM EDT115.0017.3512.5517.400.00-102086.91%
HON200403C001160002020-03-25 10:32AM EDT116.0013.5011.6516.400.00-5985.35%
HON200403C001170002020-03-26 1:28PM EDT117.0019.8710.7014.800.00-21154.30%
HON200403C001180002020-03-30 9:36AM EDT118.0015.009.9013.550.00-166133.01%
HON200403C001190002020-03-25 12:58PM EDT119.0011.729.2012.35-0.63-5.10%21450.39%
HON200403C001200002020-04-01 10:27AM EDT120.0010.978.2011.45-4.84-30.61%35451.37%
HON200403C001220002020-03-27 9:40AM EDT122.0013.406.6010.350.00--771.92%
HON200403C001230002020-03-26 3:50PM EDT123.0016.705.509.600.00--268.07%
HON200403C001240002020-03-26 3:50PM EDT124.0015.854.658.750.00--265.97%
HON200403C001250002020-04-01 9:41AM EDT125.006.004.657.50-7.85-56.68%12769.04%
HON200403C001300002020-04-01 2:03PM EDT130.002.560.505.00-3.79-59.69%2610861.60%
HON200403C001330002020-04-01 3:31PM EDT133.000.971.204.90-3.08-76.05%715394.87%
HON200403C001350002020-04-01 3:56PM EDT135.001.800.253.45-1.22-40.40%339482.42%
HON200403C001360002020-04-01 3:27PM EDT136.000.400.013.25-2.51-86.25%24083.59%
HON200403C001370002020-04-01 10:14AM EDT137.000.920.100.50-1.28-58.18%27356.54%
HON200403C001380002020-04-01 9:45AM EDT138.000.610.022.45-1.64-72.89%21485.16%
HON200403C001390002020-04-01 1:40PM EDT139.000.460.002.06-1.18-71.95%122484.57%
HON200403C001400002020-04-01 1:49PM EDT140.000.150.050.48-0.98-86.73%5210059.96%
HON200403C001410002020-04-01 9:50AM EDT141.000.180.004.90-1.05-85.37%231135.35%
HON200403C001420002020-03-31 12:47PM EDT142.000.550.010.480.00-1420766.89%
HON200403C001430002020-03-31 12:53PM EDT143.000.600.000.860.00-11081.05%
HON200403C001440002020-04-01 9:56AM EDT144.000.010.000.67-0.44-97.78%12380.18%
HON200403C001450002020-03-30 12:43PM EDT145.000.550.000.530.00-5879.79%
HON200403C001460002020-03-27 12:06PM EDT146.001.050.000.420.00-2979.59%
HON200403C001470002020-03-30 2:37PM EDT147.000.080.020.350.00-4881.05%
HON200403C001480002020-03-31 2:05PM EDT148.000.130.001.62-0.05-27.78%1011119.43%
HON200403C001490002020-03-27 3:52PM EDT149.000.450.000.230.00-61080.86%
HON200403C001500002020-04-01 3:14PM EDT150.000.030.030.19-0.02-40.00%23383.40%
HON200403C001525002020-03-26 10:25AM EDT152.501.130.010.170.00-1788.28%
HON200403C001550002020-03-31 12:38PM EDT155.000.050.000.170.00-4894.92%
HON200403C001575002020-03-25 3:41PM EDT157.500.190.000.150.00-1121100.00%
HON200403C001600002020-03-30 9:49AM EDT160.000.021.270.150.00-5054161.13%
HON200403C001625002020-03-11 10:29AM EDT162.505.300.830.150.00--9156.45%
HON200403C001650002020-03-26 12:35PM EDT165.000.010.000.010.00-41190.63%
HON200403C001675002020-03-18 1:24PM EDT167.500.200.140.150.00-420138.87%
HON200403C001700002020-03-17 3:11PM EDT170.000.730.000.150.00-519132.42%
HON200403C001725002020-03-25 3:18PM EDT172.500.110.000.010.00-6176103.13%
HON200403C001750002020-03-30 11:52AM EDT175.000.050.000.010.00-117109.38%
HON200403C001775002020-03-19 9:31AM EDT177.500.030.001.900.00-217232.03%
HON200403C001800002020-03-23 12:07PM EDT180.000.030.002.300.00-723250.39%
HON200403C001825002020-03-04 4:26PM EDT182.500.250.160.140.00-227177.34%
HON200403C001850002020-03-16 1:59PM EDT185.000.400.001.910.00-417254.59%
HON200403C001875002020-03-05 2:42PM EDT187.500.250.021.880.00-219261.43%
HON200403C001900002020-02-24 3:43PM EDT190.000.510.000.300.00-10194.53%
HON200403C001925002020-03-24 11:50AM EDT192.500.010.000.030.00-16153.13%
HON200403C001950002020-03-16 10:11AM EDT195.000.120.000.230.00--5198.44%
HON200403C001975002020-03-27 5:02AM EDT197.500.050.000.340.00-51214.84%
HON200403C002000002020-03-16 2:23PM EDT200.000.010.000.050.00-5094175.00%
HON200403C002025002020-03-19 12:22PM EDT202.500.010.000.010.00-23142156.25%
HON200403C002125002020-03-19 12:03PM EDT212.500.080.000.010.00-14168.75%
Putsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON200403P000700002020-03-27 2:03PM EDT70.000.110.000.300.00-2829315.63%
HON200403P000750002020-03-30 10:56AM EDT75.000.100.000.300.00-37283.59%
HON200403P000850002020-03-30 1:25PM EDT85.000.060.000.070.00-1315185.94%
HON200403P000900002020-03-31 3:08PM EDT90.000.070.000.680.00-117227.54%
HON200403P000950002020-03-27 12:33PM EDT95.000.500.001.420.00-1534231.84%
HON200403P000980002020-03-25 2:20PM EDT98.000.490.002.030.00--22232.72%
HON200403P000990002020-03-27 10:40AM EDT99.000.660.001.590.00-24212.60%
HON200403P001000002020-03-23 11:44AM EDT100.000.250.070.250.00-1014149.22%
HON200403P001010002020-03-30 11:26AM EDT101.000.030.002.780.00-13232.72%
HON200403P001030002020-03-27 11:20AM EDT103.001.000.103.200.00--8230.96%
HON200403P001040002020-03-27 10:47PM EDT104.005.000.003.400.00--2226.07%
HON200403P001050002020-03-27 2:33PM EDT105.000.630.013.650.00-25224.41%
HON200403P001070002020-04-01 1:14PM EDT107.000.200.004.00-0.10-33.33%1301216.80%
HON200403P001100002020-04-01 1:51PM EDT110.000.340.001.00-0.07-17.07%722128.91%
HON200403P001110002020-03-31 1:59PM EDT111.000.610.004.450.00-310195.85%
HON200403P001120002020-03-31 3:58PM EDT112.000.470.003.900.00-12179.20%
HON200403P001130002020-03-31 1:59PM EDT113.000.240.011.010.00-311112.89%
HON200403P001150002020-04-01 10:28AM EDT115.000.400.011.09+0.12+42.86%3555104.00%
HON200403P001160002020-04-01 12:15PM EDT116.000.630.002.38-1.77-73.75%5823125.05%
HON200403P001170002020-04-01 9:50AM EDT117.000.680.003.15+0.28+70.00%227131.64%
HON200403P001180002020-03-31 10:59AM EDT118.000.930.001.000.00-11684.77%
HON200403P001190002020-03-30 12:16PM EDT119.001.700.034.350.00-58135.99%
HON200403P001200002020-04-01 3:27PM EDT120.001.050.231.20+0.62+144.19%244882.32%
HON200403P001210002020-04-01 3:47PM EDT121.001.200.101.10-0.30-20.00%11871.97%
HON200403P001220002020-04-01 3:43PM EDT122.001.550.432.00-1.11-41.73%31386.23%
HON200403P001230002020-04-01 2:30PM EDT123.001.250.004.90+0.47+60.26%3019112.11%
HON200403P001250002020-04-01 2:07PM EDT125.001.660.004.85+0.36+27.69%410295.21%
HON200403P001260002020-04-01 3:55PM EDT126.001.750.084.90+0.65+59.09%243688.23%
HON200403P001290002020-04-01 12:24PM EDT129.003.750.604.95+0.70+22.95%102266.65%
HON200403P001300002020-04-01 2:09PM EDT130.003.510.705.50+1.44+69.57%1110362.89%
HON200403P001310002020-04-01 3:34PM EDT131.004.651.416.00+2.41+107.59%13763.97%
HON200403P001330002020-03-31 12:45PM EDT133.003.623.457.100.00-259771.14%
HON200403P001340002020-04-01 3:27PM EDT134.006.873.607.60+3.34+94.62%52062.40%
HON200403P001350002020-03-31 2:41PM EDT135.003.474.308.350.00-122061.82%
HON200403P001360002020-03-31 1:03PM EDT136.004.104.609.350.00-12357.52%
HON200403P001370002020-03-31 3:58PM EDT137.005.156.159.900.00-4364.55%
HON200403P001380002020-03-30 10:35AM EDT138.008.506.9011.000.00-111767.29%
HON200403P001390002020-03-17 2:48PM EDT139.0012.007.9012.000.00--372.36%
HON200403P001400002020-04-01 10:22AM EDT140.009.809.3512.50+1.70+20.99%100676.32%
HON200403P001410002020-03-20 6:15PM EDT141.0028.509.7513.800.00--574.90%
HON200403P001420002020-03-26 3:54PM EDT142.008.1011.0014.800.00-142984.67%
HON200403P001430002020-03-31 2:25PM EDT143.008.5512.2514.950.00-10010074.80%
HON200403P001450002020-03-12 9:31AM EDT145.0012.0013.0017.800.00---67.19%
HON200403P001480002020-03-11 12:11PM EDT148.006.6116.0020.800.00-12976.95%
HON200403P001490002020-03-11 10:34AM EDT149.007.0517.0021.500.00--1171.78%
HON200403P001500002020-03-16 1:18PM EDT150.0017.5018.0022.500.00-117176.71%
HON200403P001525002020-02-26 3:24PM EDT152.503.2517.7022.000.00-3580.00%
HON200403P001550002020-03-03 5:13PM EDT155.008.5523.0027.800.00--1098.63%
HON200403P001575002020-03-09 1:38PM EDT157.5012.6025.1030.000.00--192211.08%
HON200403P001600002020-03-23 9:30AM EDT160.0049.7028.0032.800.00-20113.09%
HON200403P001625002020-03-23 2:32PM EDT162.5057.9030.1035.000.00-222232.08%
HON200403P001650002020-03-09 2:57PM EDT165.0024.1933.0037.800.00-111126.56%
HON200403P001675002020-03-06 11:22AM EDT167.5012.8638.6540.550.00-10237.11%
HON200403P001700002020-03-27 4:17AM EDT170.0028.5934.4536.350.00-160.00%
HON200403P001725002020-03-27 4:17AM EDT172.5015.5836.9538.850.00-100.00%
HON200403P001750002020-03-27 4:17AM EDT175.0017.5939.4541.350.00-160.00%
HON200403P001775002020-03-02 1:47PM EDT177.5015.5548.2050.050.00-2020251.66%
HON200403P001800002020-03-09 3:40PM EDT180.0026.6748.0052.800.00-205164.06%
HON200403P001825002020-03-27 4:17AM EDT182.5019.7446.9548.850.00-430.00%
HON200403P001875002020-03-26 1:42PM EDT187.509.4058.6560.350.00-1010300.20%