HON - Honeywell International Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 November 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON181116C00140000 | 2018-10-31 1:27PM EST | 140.00 | 7.35 | 7.15 | 8.60 | 0.00 | - | 3 | 8 | 67.24% |
| HON181116C00141000 | 2018-10-26 8:48AM EST | 141.00 | 9.55 | 7.15 | 8.10 | 0.00 | - | 10 | 10 | 62.26% |
| HON181116C00142000 | 2018-10-26 8:48AM EST | 142.00 | 12.35 | 6.35 | 7.30 | 0.00 | - | 10 | 10 | 61.47% |
| HON181116C00143000 | 2018-10-26 8:56PM EST | 143.00 | 5.80 | 5.60 | 5.95 | 0.00 | - | 28 | 0 | 54.10% |
| HON181116C00144000 | 2018-10-26 9:49AM EST | 144.00 | 4.70 | 4.80 | 5.45 | -3.15 | - | 1 | 4 | 55.42% |
| HON181116C00145000 | 2018-11-07 3:21PM EST | 145.00 | 5.45 | 2.74 | 3.20 | 0.00 | - | 6 | 189 | 28.22% |
| HON181116C00146000 | 2018-10-26 1:48PM EST | 146.00 | 3.95 | 3.70 | 4.05 | -0.60 | -13.19% | 75 | 34 | 55.71% |
| HON181116C00147000 | 2018-11-13 9:58AM EST | 147.00 | 2.30 | 1.35 | 2.39 | 0.00 | - | 10 | 0 | 38.14% |
| HON181116C00148000 | 2018-10-26 2:27PM EST | 148.00 | 2.91 | 2.73 | 3.05 | -0.34 | -10.46% | 22 | 23 | 56.98% |
| HON181116C00149000 | 2018-11-13 12:03PM EST | 149.00 | 0.58 | 0.53 | 0.63 | -0.76 | -56.72% | 15 | 4 | 21.88% |
| HON181116C00150000 | 2018-11-13 3:52PM EST | 150.00 | 0.33 | 0.26 | 0.37 | -0.53 | -61.63% | 34 | 2,010 | 22.02% |
| HON181116C00152500 | 2018-11-13 2:01PM EST | 152.50 | 0.07 | 0.05 | 0.10 | -0.14 | -66.67% | 13 | 23 | 23.93% |
| HON181116C00155000 | 2018-11-09 11:41AM EST | 155.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 1 | 246 | 28.91% |
| HON181116C00157500 | 2018-10-26 10:02AM EST | 157.50 | 0.48 | 0.40 | 0.49 | -0.06 | - | 2 | 528 | 58.64% |
| HON181116C00160000 | 2018-11-02 11:45AM EST | 160.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 45.12% |
| HON181116C00162500 | 2018-10-26 8:48AM EST | 162.50 | 0.15 | 0.12 | 0.28 | 0.00 | - | 5 | 5 | 64.94% |
| HON181116C00165000 | 2018-11-09 11:51PM EST | 165.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 55.86% |
| HON181116C00170000 | 2018-10-24 1:51PM EST | 170.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 431 | 74.22% |
| HON181116C00175000 | 2018-10-22 10:48AM EST | 175.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 40 | 83.98% |
| HON181116C00180000 | 2018-10-16 1:46PM EST | 180.00 | 0.23 | 0.02 | 0.26 | 0.00 | - | 17 | 1 | 109.57% |
Putsfor16 November 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON181116P00125000 | 2018-11-02 11:55AM EST | 125.00 | 0.24 | 0.00 | 0.16 | 0.00 | - | 10 | 12 | 89.45% |
| HON181116P00129000 | 2018-11-12 1:21PM EST | 129.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 63.28% |
| HON181116P00157500 | 2018-11-13 11:22AM EST | 157.50 | 7.70 | 10.10 | 10.95 | -0.61 | -7.34% | 2 | 0 | 67.58% |
