HON - Honeywell International Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor23 February 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON180223C001350002018-02-02 11:44PM EST135.0028.2019.6524.100.00-11165.43%
HON180223C001400002018-01-26 11:58PM EST140.0020.5022.7027.050.00-11282.47%
HON180223C001440002018-02-16 11:53PM EST144.009.659.7510.650.00-361256.59%
HON180223C001450002018-02-15 2:17PM EST145.008.158.759.650.00-102352.34%
HON180223C001460002018-02-09 9:06AM EST146.007.751.563.900.00-220.00%
HON180223C001470002018-02-16 11:53PM EST147.005.555.558.200.00-32665.28%
HON180223C001480002018-02-15 12:17PM EST148.004.734.307.250.00-113260.84%
HON180223C001490002018-02-15 2:54PM EST149.004.764.506.450.00-11358.89%
HON180223C001500002018-02-16 12:07PM EST150.004.694.254.65+0.86+22.45%63038.75%
HON180223C001525002018-02-20 10:15AM EST152.501.681.601.70-0.91-35.14%5413116.80%
HON180223C001550002018-02-20 10:05AM EST155.000.610.530.60-0.45-42.45%11920818.26%
HON180223C001575002018-02-16 3:47PM EST157.500.350.170.28+0.20+133.33%4414122.85%
HON180223C001600002018-02-16 3:48PM EST160.000.100.040.11+0.09+900.00%149725.29%
HON180223C001625002018-02-13 1:37PM EST162.500.050.000.110.00-767232.62%
HON180223C001650002018-02-13 12:59PM EST165.000.050.001.030.00-612456.54%
HON180223C001675002018-02-05 12:10PM EST167.500.100.000.750.00-215859.62%
HON180223C001700002018-02-16 3:58PM EST170.000.100.000.10-0.31-75.61%83551.47%
HON180223C001725002018-01-26 11:58PM EST172.500.270.210.560.00-1174.71%
Putsfor23 February 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON180223P001200002018-02-09 3:47PM EST120.000.150.000.970.00-01147.27%
HON180223P001250002018-02-20 10:19AM EST125.000.030.010.06-0.29-90.62%42782.81%
HON180223P001300002018-02-09 1:22PM EST130.000.650.001.040.00-13109.18%
HON180223P001320002018-02-09 3:21PM EST132.000.640.000.970.00-0199.61%
HON180223P001330002018-02-09 3:28PM EST133.000.690.000.990.00-0196.19%
HON180223P001340002018-02-09 3:28PM EST134.000.760.001.010.00-0192.77%
HON180223P001350002018-02-13 2:53PM EST135.000.200.001.020.00-102089.06%
HON180223P001360002018-02-09 3:28PM EST136.000.940.000.980.00-0184.28%
HON180223P001370002018-01-05 11:58PM EST137.000.570.212.100.00-10102.83%
HON180223P001380002018-01-05 11:58PM EST138.000.590.242.040.00-1097.85%
HON180223P001390002018-01-05 11:58PM EST139.000.620.272.110.00-1094.63%
HON180223P001400002018-01-05 11:58PM EST140.000.640.322.150.00-1091.21%
HON180223P001410002018-02-16 3:59PM EST141.000.100.021.01-0.91-90.10%6365.53%
HON180223P001420002018-02-15 12:27PM EST142.000.150.040.130.00-21044.43%
HON180223P001430002018-02-15 2:44PM EST143.000.150.081.030.00-24858.79%
HON180223P001440002018-02-16 1:31PM EST144.000.160.080.16-0.21-56.76%103039.65%
HON180223P001450002018-02-16 1:18PM EST145.000.180.100.19-0.21-53.85%12937.70%
HON180223P001460002018-02-02 11:44PM EST146.000.340.280.500.00-141444.73%
HON180223P001470002018-02-15 2:46PM EST147.000.350.121.180.00-41456.40%
HON180223P001480002018-01-26 11:58PM EST148.000.530.120.210.00-4427.74%
HON180223P001490002018-02-13 3:12PM EST149.002.420.231.280.00-2248.05%
HON180223P001500002018-02-20 9:48AM EST150.000.460.460.57-0.06-11.54%48128.86%
HON180223P001525002018-02-20 10:05AM EST152.501.141.191.31-0.41-26.45%17528.15%
HON180223P001550002018-02-16 3:54PM EST155.002.002.202.53-1.25-38.46%359126.81%
HON180223P001575002018-02-16 2:06PM EST157.504.463.954.65-0.19-4.09%84133.01%
HON180223P001600002018-02-09 1:29PM EST160.0015.545.807.100.00-111742.63%
HON180223P001625002018-02-16 9:40AM EST162.509.798.009.45+7.89+415.26%2448.29%
HON180223P001650002018-02-16 9:40AM EST165.0012.3110.5013.70+8.81+251.71%22961.43%