New Zealand markets open in 39 minutes

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.87+0.92 (+0.43%)
At close: 04:00PM EDT
213.25 +0.38 (+0.18%)
After hours: 07:19PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON240621C000900002024-05-16 10:56AM EDT90.00116.62116.80120.100.00-450.00%
HON240621C000950002023-10-31 2:34PM EDT95.0089.10101.70103.500.00-110.00%
HON240621C001000002023-12-08 4:15PM EDT100.0095.10102.20106.200.00-100.00%
HON240621C001100002024-05-15 2:50PM EDT110.0094.2096.80100.200.00-500.00%
HON240621C001150002024-05-15 2:50PM EDT115.0089.7092.0095.100.00-1000.00%
HON240621C001200002024-05-15 2:50PM EDT120.0084.4087.2090.200.00-500.00%
HON240621C001250002024-05-16 11:02AM EDT125.0081.7682.2085.200.00-9340.00%
HON240621C001300002024-05-15 2:50PM EDT130.0074.9077.2080.200.00-500.00%
HON240621C001350002024-05-15 3:44PM EDT135.0068.8072.4075.200.00-4500.00%
HON240621C001400002024-05-15 2:50PM EDT140.0065.0066.7070.200.00-500.00%
HON240621C001450002024-05-15 2:50PM EDT145.0060.0061.7065.100.00-4000.00%
HON240621C001500002024-02-09 12:40PM EDT150.0044.2050.3054.200.00-2160.00%
HON240621C001550002023-12-21 12:16PM EDT155.0052.7045.5049.900.00-4350.00%
HON240621C001600002024-05-16 10:35AM EDT160.0046.7047.6050.200.00-1040.00%
HON240621C001650002024-04-11 2:20PM EDT165.0032.6536.2040.100.00-13290.00%
HON240621C001700002024-05-15 2:43PM EDT170.0034.8037.4040.300.00-1110.00%
HON240621C001750002024-06-07 3:43PM EDT175.0034.9736.2039.900.00-25109.96%
HON240621C001800002024-05-24 12:47PM EDT180.0021.1631.2034.900.00-41596.48%
HON240621C001850002024-06-04 10:31AM EDT185.0021.5026.0029.900.00-113973.05%
HON240621C001900002024-06-18 1:56PM EDT190.0022.0221.4025.40+1.67+8.21%138186.96%
HON240621C001950002024-06-18 3:05PM EDT195.0018.0016.0019.70+2.31+14.72%1721104.10%
HON240621C001975002024-06-11 3:08PM EDT197.5014.3013.6016.20+2.06+16.83%21871.88%
HON240621C002000002024-06-18 3:36PM EDT200.0013.5011.0014.50+1.55+12.97%461,41380.27%
HON240621C002025002024-06-17 11:17AM EDT202.507.7610.0011.000.00-137149.66%
HON240621C002050002024-06-18 11:57AM EDT205.007.157.109.50+0.68+10.51%41,03959.77%
HON240621C002075002024-06-18 2:53PM EDT207.505.444.106.00+0.91+20.09%1652631.91%
HON240621C002100002024-06-18 3:54PM EDT210.003.263.103.50+0.46+16.43%4317,14222.12%
HON240621C002125002024-06-18 3:47PM EDT212.501.501.251.50+0.28+22.95%12936716.99%
HON240621C002150002024-06-18 3:34PM EDT215.000.450.350.45+0.05+12.50%3023415.94%
HON240621C002175002024-06-18 3:39PM EDT217.500.130.050.15-0.03-18.75%136317.87%
HON240621C002200002024-06-18 3:59PM EDT220.000.030.000.05-0.04-57.14%143,32319.73%
HON240621C002250002024-06-17 9:34AM EDT225.000.050.001.350.00-2553.66%
HON240621C002300002024-06-18 11:53AM EDT230.000.120.000.45-0.11-47.83%185652.25%
HON240621C002350002024-06-14 9:31AM EDT235.000.05-1.550.00--1102.98%
HON240621C002400002024-06-13 2:47PM EDT240.000.050.001.350.00-344293.36%
HON240621C002450002024-06-11 11:01AM EDT245.000.050.002.100.00--1117.19%
HON240621C002500002024-06-13 9:45AM EDT250.000.050.001.750.00-10204123.54%
HON240621C002550002024-06-04 12:12PM EDT255.000.050.000.400.00-5763101.37%
HON240621C002600002024-05-20 10:05AM EDT260.000.100.001.750.00-68163145.51%
HON240621C002700002024-03-06 10:45AM EDT270.000.080.000.350.00-1067124.81%
HON240621C002800002024-06-05 9:43AM EDT280.000.040.000.200.00-210130.47%
HON240621C002900002024-06-05 9:44AM EDT290.000.050.000.100.00-1968133.20%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON240621P000900002024-02-15 3:19PM EDT90.000.200.001.700.00-27519.53%
HON240621P000950002023-07-19 3:54PM EDT95.000.220.000.750.00-11428.52%
HON240621P001000002024-04-02 10:19AM EDT100.000.300.000.750.00-38403.52%
HON240621P001050002023-12-28 1:57PM EDT105.000.100.001.050.00-244400.59%
HON240621P001100002024-01-24 4:24PM EDT110.000.080.002.150.00-321428.71%
HON240621P001150002023-11-06 2:39PM EDT115.000.350.000.500.00-115316.02%
HON240621P001200002024-04-01 9:30AM EDT120.000.160.000.000.00-34750.00%
HON240621P001250002024-01-16 10:45AM EDT125.000.230.000.400.00-1172268.36%
HON240621P001300002024-03-22 3:00PM EDT130.000.110.001.350.00-155304.69%
HON240621P001350002024-05-13 9:30AM EDT135.000.050.000.000.00-317050.00%
HON240621P001400002024-05-13 9:32AM EDT140.000.050.002.150.00-20103290.63%
HON240621P001450002024-05-22 1:36PM EDT145.000.080.000.200.00-5274182.42%
HON240621P001500002024-06-13 11:18AM EDT150.000.050.002.150.00-10231250.39%
HON240621P001550002024-06-04 11:42AM EDT155.000.110.000.500.00-8247175.59%
HON240621P001600002024-06-04 9:30AM EDT160.000.050.002.000.00-10317208.69%
HON240621P001650002024-06-14 3:51PM EDT165.000.050.002.100.00-3331192.58%
HON240621P001700002024-06-17 10:22AM EDT170.000.010.000.050.00-11,01996.09%
HON240621P001750002024-06-14 10:53AM EDT175.000.050.000.200.00-1599100.78%
HON240621P001800002024-06-14 10:42AM EDT180.000.070.000.050.00-1041073.44%
HON240621P001825002024-06-14 12:34PM EDT182.500.090.001.900.00-24126.86%
HON240621P001850002024-06-14 3:03PM EDT185.000.150.001.750.00-2987115.77%
HON240621P001875002024-06-18 9:33AM EDT187.500.380.000.05+0.14+58.33%1257.42%
HON240621P001900002024-06-17 3:13PM EDT190.000.100.001.300.00-102,19591.41%
HON240621P001925002024-06-11 12:06PM EDT192.500.100.002.150.00-52095.85%
HON240621P001950002024-06-17 1:43PM EDT195.000.050.000.750.00-121,15765.53%
HON240621P001975002024-06-18 9:33AM EDT197.500.380.000.10+0.33+660.00%11,81744.34%
HON240621P002000002024-06-18 2:19PM EDT200.000.070.000.10-0.03-30.00%21,40638.09%
HON240621P002025002024-06-17 10:47AM EDT202.500.150.000.450.00-216344.92%
HON240621P002050002024-06-18 10:31AM EDT205.000.150.050.200.00-237829.49%
HON240621P002075002024-06-18 3:05PM EDT207.500.120.050.25-0.15-55.56%1531423.44%
HON240621P002100002024-06-18 2:50PM EDT210.000.380.250.40-0.22-36.67%4164518.16%
HON240621P002125002024-06-18 3:51PM EDT212.500.950.801.00-0.65-40.63%832815.28%
HON240621P002150002024-06-12 9:59AM EDT215.004.222.202.650.00-1117.07%
HON240621P002200002024-05-23 3:54PM EDT220.0020.385.309.300.00-7063.09%
HON240621P002225002024-05-23 3:54PM EDT222.5022.907.5011.100.00--061.43%
HON240621P002300002023-12-29 2:05PM EDT230.0021.3025.4029.300.00-40218.53%
HON240621P002400002024-05-20 9:33AM EDT240.0036.2025.1029.100.00-10126.42%
HON240621P002500002023-10-06 12:56PM EDT250.0066.5260.2062.500.00-20483.69%