Canada Markets open in 4 hrs 10 mins

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
178.19+5.15 (+2.98%)
At close: 04:00PM EDT
177.19 -1.00 (-0.56%)
Pre-Market: 04:49AM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON221216C001550002022-08-05 11:00AM EDT155.0038.1845.1046.700.00--12112.43%
HON221216C001600002022-07-15 9:31AM EDT160.0019.8040.6041.900.00--3104.86%
HON221216C001650002022-07-27 2:07PM EDT165.0022.8036.5037.400.00--498.47%
HON221216C001700002022-08-11 11:26AM EDT170.0032.4732.0032.70+6.34+24.26%1045090.99%
HON221216C001750002022-08-08 12:48PM EDT175.0023.9027.9028.500.00--13784.85%
HON221216C001800002022-08-10 1:45PM EDT180.0022.3723.5024.60+2.87+14.72%313978.46%
HON221216C001850002022-08-11 2:31PM EDT185.0020.4020.0020.50+3.95+24.01%18872.85%
HON221216C001900002022-08-11 12:32PM EDT190.0016.9516.4016.90+3.55+26.49%1159967.42%
HON221216C001950002022-08-09 2:17PM EDT195.0010.4013.2013.700.00-35061362.67%
HON221216C002000002022-08-11 1:23PM EDT200.0010.8710.4010.80+2.88+36.05%511,88558.34%
HON221216C002100002022-08-11 12:10PM EDT210.006.005.906.40+1.81+43.20%472351.31%
HON221216C002200002022-08-11 1:10PM EDT220.002.902.903.10+0.90+45.00%1853645.39%
HON221216C002300002022-08-11 2:17PM EDT230.001.301.251.40+0.44+51.16%619541.14%
HON221216C002400002022-08-11 1:46PM EDT240.000.550.450.65+0.25+83.33%114039.04%
HON221216C002500002022-08-08 10:56AM EDT250.000.100.100.450.00--2840.41%
HON221216C002600002022-08-08 12:08PM EDT260.000.050.000.300.00--241.36%
HON221216C002900002022-08-10 10:41AM EDT290.000.100.000.20+0.10--148.15%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON221216P000950002022-08-10 11:46AM EDT95.000.100.000.25+0.10--360.94%
HON221216P001150002022-08-02 1:32PM EDT115.000.400.000.400.00-3552.39%
HON221216P001200002022-07-19 1:29PM EDT120.000.950.000.600.00--2451.71%
HON221216P001250002022-08-09 1:50PM EDT125.000.450.050.450.00-2644.63%
HON221216P001300002022-07-18 3:45PM EDT130.001.900.100.550.00--4042.02%
HON221216P001350002022-07-18 1:37PM EDT135.002.250.200.700.00--11139.77%
HON221216P001400002022-08-11 10:39AM EDT140.000.650.350.80-0.33-33.67%321436.57%
HON221216P001450002022-08-05 2:47PM EDT145.001.150.500.950.00-312333.69%
HON221216P001500002022-08-04 3:54PM EDT150.001.500.951.250.00--5631.64%
HON221216P001550002022-08-08 2:27PM EDT155.001.701.201.450.00--9328.38%
HON221216P001600002022-08-10 11:55AM EDT160.001.791.551.95-0.26-12.68%521026.37%
HON221216P001650002022-08-11 9:30AM EDT165.002.072.002.40-0.73-26.07%1018623.34%
HON221216P001700002022-08-08 12:47PM EDT170.003.602.602.850.00-2115519.62%
HON221216P001750002022-08-11 1:53PM EDT175.003.303.303.50-0.90-21.43%821015.66%
HON221216P001800002022-08-10 2:55PM EDT180.004.804.204.50-1.32-21.57%667211.03%
HON221216P001850002022-08-11 9:30AM EDT185.005.725.305.60-1.38-19.44%101310.00%
HON221216P001900002022-08-10 3:18PM EDT190.007.546.807.10-1.36-15.28%53740.00%
HON221216P001950002022-08-10 10:20AM EDT195.009.208.508.80-1.80-16.36%34360.00%
HON221216P002000002022-08-11 2:18PM EDT200.0010.6010.6010.90-2.60-19.70%14850.00%
HON221216P002100002022-08-05 1:43PM EDT210.0021.0015.6016.800.00--170.00%
HON221216P002200002022-08-02 10:32AM EDT220.0031.2022.8023.700.00-1390.00%