HON - Honeywell International Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor24 August 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON180824C00142000 | 2018-08-15 1:49PM EDT | 142.00 | 10.42 | 12.75 | 13.85 | 0.00 | - | 14 | 0 | 0.00% |
| HON180824C00146000 | 2018-08-17 11:46PM EDT | 146.00 | 6.48 | 8.95 | 9.65 | +0.38 | +5.86% | 8 | 0 | 0.00% |
| HON180824C00150000 | 2018-08-16 9:38AM EDT | 150.00 | 3.85 | 5.20 | 5.45 | 0.00 | - | 2 | 25 | 0.00% |
| HON180824C00152500 | 2018-08-21 9:49AM EDT | 152.50 | 4.65 | 4.40 | 4.55 | +1.45 | +45.31% | 27 | 339 | 18.16% |
| HON180824C00155000 | 2018-08-21 11:20AM EDT | 155.00 | 2.07 | 2.05 | 2.12 | +0.75 | +56.82% | 9 | 204 | 11.77% |
| HON180824C00157500 | 2018-08-21 11:20AM EDT | 157.50 | 0.48 | 0.46 | 0.49 | +0.28 | +140.00% | 671 | 1,474 | 11.04% |
| HON180824C00160000 | 2018-08-21 11:11AM EDT | 160.00 | 0.07 | 0.07 | 0.08 | +0.04 | +133.33% | 504 | 86 | 13.09% |
| HON180824C00162500 | 2018-08-20 3:58PM EDT | 162.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 67 | 18.07% |
| HON180824C00172500 | 2018-07-30 2:54PM EDT | 172.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 45.51% |
Putsfor24 August 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON180824P00125000 | 2018-08-13 2:20PM EDT | 125.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 7 | 2 | 100.59% |
| HON180824P00130000 | 2018-08-17 11:47PM EDT | 130.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 83.59% |
| HON180824P00142000 | 2018-08-14 3:51PM EDT | 142.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 6 | 50.59% |
| HON180824P00145000 | 2018-08-16 11:58AM EDT | 145.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 25 | 45 | 44.63% |
| HON180824P00147000 | 2018-08-20 11:29AM EDT | 147.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 12 | 56 | 60.55% |
| HON180824P00148000 | 2018-08-21 10:59AM EDT | 148.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 1 | 87 | 26.95% |
| HON180824P00149000 | 2018-08-17 3:30PM EDT | 149.00 | 0.07 | 0.07 | 0.10 | -0.09 | -56.25% | 3 | 13 | 30.18% |
| HON180824P00150000 | 2018-08-21 10:23AM EDT | 150.00 | 0.06 | 0.02 | 0.05 | -0.02 | -25.00% | 7 | 90 | 23.63% |
| HON180824P00152500 | 2018-08-21 9:57AM EDT | 152.50 | 0.07 | 0.07 | 0.09 | -0.12 | -63.16% | 3 | 148 | 18.56% |
| HON180824P00155000 | 2018-08-21 10:24AM EDT | 155.00 | 0.27 | 0.27 | 0.29 | -0.44 | -61.97% | 108 | 177 | 14.94% |
| HON180824P00157500 | 2018-08-21 11:12AM EDT | 157.50 | 1.05 | 1.14 | 1.19 | -2.25 | -68.18% | 28 | 69 | 13.67% |
| HON180824P00160000 | 2018-08-17 9:32AM EDT | 160.00 | 6.55 | 4.30 | 5.30 | -0.20 | -2.96% | 7 | 28 | 54.10% |
