New Zealand markets open in 1 hour 18 minutes

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.02+5.45 (+3.12%)
At close: 04:00PM EDT
180.10 +0.08 (+0.04%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON220701C001600002022-06-14 10:31AM EDT160.0026.4018.1021.200.00--1282.18%
HON220701C001700002022-06-23 10:35AM EDT170.007.509.7010.90+7.50--445.51%
HON220701C001725002022-06-24 10:07AM EDT172.507.007.208.60+2.83+67.87%25740.82%
HON220701C001750002022-06-24 10:07AM EDT175.005.005.906.40+1.80+56.25%293936.35%
HON220701C001775002022-06-24 3:59PM EDT177.504.104.004.50+4.10-222733.66%
HON220701C001800002022-06-24 2:04PM EDT180.002.482.552.85+1.33+115.65%364030.84%
HON220701C001825002022-06-24 3:59PM EDT182.501.551.351.65+1.01+187.04%647929.25%
HON220701C001850002022-06-24 3:59PM EDT185.000.700.650.80+0.44+169.23%38012027.37%
HON220701C001875002022-06-24 3:58PM EDT187.500.300.300.40+0.17+130.77%712427.54%
HON220701C001900002022-06-24 3:34PM EDT190.000.110.100.20-0.13-54.17%510728.22%
HON220701C001925002022-06-17 9:43AM EDT192.500.900.000.200.00-1133.40%
HON220701C001950002022-06-21 2:40PM EDT195.000.100.000.150.00-921736.13%
HON220701C001975002022-06-21 9:31AM EDT197.500.100.000.150.00-21140.72%
HON220701C002000002022-06-24 10:00AM EDT200.000.040.000.40-0.03-42.86%65055.03%
HON220701C002025002022-06-13 10:27AM EDT202.500.340.000.150.00--149.41%
HON220701C002050002022-06-24 1:15PM EDT205.000.050.000.10-0.05-50.00%1311650.20%
HON220701C002100002022-06-14 3:56PM EDT210.000.120.000.050.00-16652.54%
HON220701C002150002022-06-09 9:30AM EDT215.000.100.000.150.00-32462.70%
HON220701C002200002022-05-24 3:10PM EDT220.000.200.000.050.00-11960.94%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON220701P001050002022-06-16 11:44AM EDT105.000.050.000.150.00--14172.66%
HON220701P001100002022-06-16 11:41AM EDT110.000.050.000.150.00--1159.38%
HON220701P001150002022-06-16 11:40AM EDT115.000.050.000.150.00--1146.09%
HON220701P001200002022-06-16 11:40AM EDT120.000.090.000.200.00-1622138.67%
HON220701P001350002022-06-22 11:04AM EDT135.000.050.000.05+0.05--41185.94%
HON220701P001400002022-06-22 10:48AM EDT140.000.050.000.05+0.05--3076.56%
HON220701P001450002022-06-15 10:03AM EDT145.000.350.000.150.00--176.37%
HON220701P001480002022-06-23 12:27PM EDT148.000.340.000.15+0.34--169.92%
HON220701P001500002022-06-23 2:53PM EDT150.000.150.000.150.00-6865.82%
HON220701P001550002022-06-23 1:49PM EDT155.000.200.000.25+0.20--1059.96%
HON220701P001575002022-06-23 2:59PM EDT157.500.300.000.25+0.30--354.49%
HON220701P001600002022-06-23 2:59PM EDT160.000.400.050.350.00-41553.32%
HON220701P001625002022-06-24 2:35PM EDT162.500.150.100.35-0.59-79.73%5553.52%
HON220701P001650002022-06-24 2:35PM EDT165.000.200.150.30-0.65-76.47%113545.51%
HON220701P001675002022-06-24 3:15PM EDT167.500.250.250.35-0.75-75.00%301140.82%
HON220701P001700002022-06-24 3:05PM EDT170.000.450.350.50-1.20-72.73%563037.94%
HON220701P001725002022-06-24 2:45PM EDT172.500.750.600.80-1.96-72.32%584436.33%
HON220701P001750002022-06-24 3:45PM EDT175.001.131.001.15-2.52-69.04%816533.25%
HON220701P001775002022-06-24 2:45PM EDT177.501.881.551.80-2.22-54.15%408431.57%
HON220701P001800002022-06-24 3:27PM EDT180.002.922.402.70-3.44-54.09%317029.44%
HON220701P001825002022-06-24 11:14AM EDT182.505.173.804.20-0.67-11.47%117630.05%
HON220701P001850002022-06-24 10:00AM EDT185.008.095.506.00+0.35+4.52%1425030.47%
HON220701P001875002022-06-22 12:15PM EDT187.5010.027.508.400.00-404236.62%
HON220701P001900002022-06-24 11:05AM EDT190.0011.289.3011.20-4.88-30.20%42348.44%
HON220701P001950002022-06-01 10:34AM EDT195.007.3014.1016.600.00-202268.48%
HON220701P002000002022-06-08 11:29AM EDT200.006.5619.1021.600.00-1054.10%
HON220701P002100002022-05-19 10:20AM EDT210.0019.9428.3031.800.00--055.08%
HON220701P002150002022-05-18 3:01PM EDT215.0021.4533.5035.100.00--066.99%
HON220701P002200002022-05-16 12:14AM EDT220.0028.9031.4034.400.00--00.00%