Canada markets closed

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
194.61-3.18 (-1.61%)
At close: 04:00PM EST
194.61 0.00 (0.00%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON231215C001000002023-11-08 3:52PM EST100.0095.1093.9095.50+10.60+12.54%11212.50%
HON231215C001100002023-11-08 3:52PM EST110.0074.5084.1085.300.00-20184.38%
HON231215C001250002023-11-08 2:47PM EST125.0059.5068.0070.900.00-150228.27%
HON231215C001300002023-11-08 2:47PM EST130.0054.5064.1065.300.00-450134.77%
HON231215C001350002023-11-08 2:47PM EST135.0049.5057.5060.600.00-400183.89%
HON231215C001400002023-11-20 2:42PM EST140.0052.5054.1055.800.00-22136.91%
HON231215C001450002023-08-16 12:48PM EST145.0045.2049.0050.100.00-6150132.91%
HON231215C001500002023-11-02 2:41PM EST150.0036.1047.5049.500.00-10206.91%
HON231215C001550002023-09-05 9:31AM EST155.0034.0027.1027.700.00-5970.00%
HON231215C001600002023-12-07 11:18AM EST160.0037.8532.7035.400.00-281105.62%
HON231215C001650002023-11-22 2:12PM EST165.0027.2527.5030.400.00-12592.43%
HON231215C001700002023-12-07 9:43AM EST170.0029.0024.1025.400.00-12755.27%
HON231215C001750002023-10-31 11:07AM EST175.0010.5520.8022.000.00-214985.55%
HON231215C001800002023-12-08 3:40PM EST180.0015.0814.2015.40-3.27-17.82%241652.95%
HON231215C001850002023-12-07 10:09AM EST185.0013.607.6010.500.00-180740.99%
HON231215C001875002023-12-08 3:38PM EST187.507.827.308.10-3.68-32.00%7235.16%
HON231215C001900002023-12-08 3:08PM EST190.004.705.105.40-3.45-42.33%402,13524.71%
HON231215C001925002023-12-08 3:54PM EST192.503.303.003.40-2.77-45.63%3510722.07%
HON231215C001950002023-12-08 3:58PM EST195.001.701.601.75-2.45-59.04%5572,94319.46%
HON231215C001975002023-12-08 3:59PM EST197.500.650.650.75-1.44-68.90%68728518.41%
HON231215C002000002023-12-08 3:49PM EST200.000.280.200.30-0.67-70.53%40015,17718.70%
HON231215C002025002023-12-08 12:22PM EST202.500.070.000.15-0.48-87.27%293920.51%
HON231215C002050002023-12-08 3:44PM EST205.000.050.000.10-0.07-58.33%3910323.34%
HON231215C002075002023-12-04 3:59PM EST207.500.100.000.500.00--139.55%
HON231215C002100002023-12-08 1:29PM EST210.000.050.000.100.00-41,64031.84%
HON231215C002200002023-12-08 1:34PM EST220.000.010.000.05-0.13-92.86%291342.77%
HON231215C002300002023-12-05 1:11PM EST230.000.060.000.050.00-381351.56%
HON231215C002400002023-11-03 11:57AM EST240.000.020.000.050.00-118362.50%
HON231215C002500002023-10-26 9:14AM EST250.000.050.000.500.00-110398.63%
HON231215C002600002023-07-25 1:53PM EST260.000.200.000.100.00-12889.84%
HON231215C002900002023-07-27 8:30AM EST290.000.050.000.750.00-553153.91%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON231215P001000002023-11-29 9:30AM EST100.000.050.000.100.00-418199.22%
HON231215P001050002023-09-21 2:37PM EST105.000.150.000.350.00-214215.63%
HON231215P001100002023-10-26 8:30AM EST110.000.150.000.050.00-20160.94%
HON231215P001150002023-06-23 8:30AM EST115.000.150.000.150.00-11167.58%
HON231215P001200002023-04-27 10:38AM EST120.000.670.150.700.00--2198.24%
HON231215P001250002023-10-10 10:07AM EST125.000.050.000.100.00-111136.72%
HON231215P001300002023-07-31 2:47PM EST130.000.210.050.300.00-130147.27%
HON231215P001350002023-12-06 3:08PM EST135.000.080.000.100.00-229114.84%
HON231215P001400002023-11-15 2:57PM EST140.000.050.000.100.00-188104.30%
HON231215P001450002023-11-29 11:10AM EST145.000.050.000.100.00-56294.53%
HON231215P001500002023-11-29 9:30AM EST150.000.010.000.100.00-117384.38%
HON231215P001550002023-12-07 9:30AM EST155.000.010.000.100.00-117675.00%
HON231215P001600002023-12-06 2:56PM EST160.000.080.000.150.00-123069.14%
HON231215P001650002023-12-06 2:56PM EST165.000.100.000.150.00-142459.57%
HON231215P001700002023-12-06 3:22PM EST170.000.050.000.050.00-210,41747.27%
HON231215P001725002023-11-30 2:55PM EST172.500.050.000.050.00--1042.97%
HON231215P001750002023-12-06 10:15AM EST175.000.050.000.10+0.02+66.67%187742.68%
HON231215P001775002023-11-29 11:13AM EST177.500.100.000.100.00-171937.79%
HON231215P001800002023-12-08 3:53PM EST180.000.030.000.05-0.02-40.00%788329.49%
HON231215P001825002023-12-06 10:52AM EST182.500.280.000.200.00-11132.18%
HON231215P001850002023-12-08 12:21PM EST185.000.090.000.10-0.01-10.00%91,97523.05%
HON231215P001875002023-12-08 2:25PM EST187.500.200.100.20-0.02-9.09%126321.09%
HON231215P001900002023-12-08 3:53PM EST190.000.390.350.40+0.23+143.75%8492818.97%
HON231215P001925002023-12-08 3:54PM EST192.500.800.851.00+0.49+158.06%12529518.87%
HON231215P001950002023-12-08 3:59PM EST195.001.901.801.95+1.06+126.19%1882,14717.55%
HON231215P001975002023-12-08 3:36PM EST197.503.243.203.50+1.69+109.03%4125116.68%
HON231215P002000002023-12-08 9:57AM EST200.005.014.405.70+2.02+67.56%128918.90%
HON231215P002100002023-11-17 3:54PM EST210.0018.8014.9016.100.00-1049.29%
HON231215P002200002023-11-09 2:00PM EST220.0036.1024.8026.000.00-1066.94%
HON231215P002400002023-05-22 10:52AM EST240.0042.4637.9039.400.00--00.00%