HON - Honeywell International Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 May 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON180525C001350002018-04-20 11:54PM EDT135.0015.0515.8016.250.00-1100.00%
HON180525C001380002018-05-04 11:49PM EDT138.008.725.806.700.00-110.00%
HON180525C001400002018-05-16 3:01PM EDT140.007.297.159.050.00-910.00%
HON180525C001420002018-05-16 12:08PM EDT142.004.805.957.050.00-500.00%
HON180525C001430002018-04-27 1:01PM EDT143.005.355.455.850.00-100.00%
HON180525C001440002018-05-16 12:08PM EDT144.003.954.555.100.00-500.00%
HON180525C001450002018-05-21 10:00AM EDT145.005.156.506.750.00-206336.04%
HON180525C001460002018-05-16 12:00PM EDT146.002.022.523.150.00-19270.00%
HON180525C001470002018-05-21 2:08PM EDT147.004.054.554.800.00-295529.05%
HON180525C001480002018-05-22 10:22AM EDT148.004.203.653.80+1.38+48.94%910324.61%
HON180525C001490002018-05-22 12:24PM EDT149.002.562.712.77+0.65+34.03%127619.29%
HON180525C001500002018-05-22 12:36PM EDT150.001.841.902.00+0.62+50.82%6231,05318.58%
HON180525C001525002018-05-22 11:56AM EDT152.500.340.440.49-0.04-10.53%9724114.80%
HON180525C001550002018-05-21 3:43PM EDT155.000.050.040.070.00-54514.94%
HON180525C001575002018-05-21 2:44PM EDT157.500.030.000.040.00-202820.31%
HON180525C001600002018-05-07 2:06PM EDT160.000.010.000.330.00-1141.60%
Putsfor25 May 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON180525P001250002018-04-20 11:54PM EDT125.000.200.140.420.00-81107.42%
HON180525P001290002018-04-27 1:01PM EDT129.000.270.260.310.00-2293.07%
HON180525P001300002018-05-14 1:21PM EDT130.000.100.000.05-0.17-62.96%5860.94%
HON180525P001320002018-05-22 1:14PM EDT132.000.270.000.02+0.17+170.00%1107850.00%
HON180525P001330002018-05-22 1:15PM EDT133.000.290.000.02+0.17+141.67%10751.56%
HON180525P001340002018-05-01 2:00PM EDT134.000.650.430.550.00-1684.86%
HON180525P001350002018-05-22 1:16PM EDT135.000.260.000.56+0.19+271.43%10170.90%
HON180525P001360002018-05-14 1:19PM EDT136.000.140.040.14-0.62-81.58%4653.91%
HON180525P001370002018-05-07 10:00AM EDT137.000.570.140.260.00-84459.18%
HON180525P001380002018-05-21 9:30AM EDT138.000.050.000.600.00-103160.94%
HON180525P001390002018-05-17 11:52AM EDT139.000.110.030.160.00-202349.81%
HON180525P001400002018-05-16 1:35PM EDT140.000.220.000.170.00-117346.97%
HON180525P001410002018-05-21 2:40PM EDT141.000.050.000.580.00-113859.72%
HON180525P001420002018-05-22 10:13AM EDT142.000.030.010.03-0.25-89.29%53829.30%
HON180525P001430002018-05-21 11:37AM EDT143.000.060.000.040.00-711127.74%
HON180525P001440002018-05-18 9:42AM EDT144.000.310.110.30-0.99-76.15%31138.33%
HON180525P001450002018-05-18 11:32AM EDT145.000.480.260.35-0.15-23.81%84636.04%
HON180525P001460002018-05-22 9:41AM EDT146.000.070.020.06-0.07-50.00%53520.51%
HON180525P001470002018-05-22 10:11AM EDT147.000.140.040.080.00-105818.46%
HON180525P001480002018-05-21 1:48PM EDT148.000.300.080.120.00-61616.70%
HON180525P001490002018-05-21 10:18AM EDT149.000.480.150.210.00-252615.53%
HON180525P001500002018-05-22 12:52PM EDT150.000.330.310.36-0.27-45.00%24414.16%
HON180525P001525002018-05-22 9:33AM EDT152.501.981.271.38-0.37-15.74%13410.99%
HON180525P001550002018-05-02 2:14PM EDT155.0011.5811.3012.450.00-11156.03%