U.S. markets close in 3 hours 28 minutes

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
230.35-0.01 (-0.00%)
As of 12:32PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON210730C001750002021-07-27 3:57PM EDT175.0055.0155.6556.200.00-11177.34%
HON210730C001800002021-07-27 3:59PM EDT180.0050.0550.4051.250.00-11156.15%
HON210730C002000002021-07-27 10:01AM EDT200.0029.9130.4031.300.00-75100.10%
HON210730C002025002021-07-02 2:16PM EDT202.5030.0028.1528.700.00-2296.00%
HON210730C002050002021-07-20 10:19AM EDT205.0023.2625.4526.150.00-2483.94%
HON210730C002075002021-07-23 10:38AM EDT207.5020.9523.0523.600.00-7877.93%
HON210730C002100002021-07-26 1:01PM EDT210.0018.2420.4521.000.00-1667.14%
HON210730C002125002021-07-20 9:45AM EDT212.5013.1018.0518.450.00-4861.23%
HON210730C002150002021-07-27 10:01AM EDT215.0015.0115.6015.950.00-74255.08%
HON210730C002175002021-07-27 10:27AM EDT217.5014.0013.2513.550.00-16951.47%
HON210730C002200002021-07-27 3:00PM EDT220.0010.1010.7011.050.00-239947.31%
HON210730C002225002021-07-27 3:00PM EDT222.507.758.158.500.00-46338.16%
HON210730C002250002021-07-28 10:10AM EDT225.005.636.006.15-0.17-2.93%1416332.32%
HON210730C002275002021-07-28 10:18AM EDT227.503.503.704.00+0.10+2.94%1624027.78%
HON210730C002300002021-07-28 11:36AM EDT230.001.641.872.12-0.48-22.64%6549923.29%
HON210730C002325002021-07-28 11:54AM EDT232.500.920.750.88-0.06-6.12%5640520.90%
HON210730C002350002021-07-28 10:53AM EDT235.000.250.230.30-0.07-21.87%3848620.26%
HON210730C002375002021-07-28 11:54AM EDT237.500.100.070.12-0.08-44.44%2030621.73%
HON210730C002400002021-07-28 11:31AM EDT240.000.030.020.05-0.05-62.50%7432723.44%
HON210730C002425002021-07-27 3:22PM EDT242.500.090.010.08+0.03+50.00%519630.47%
HON210730C002450002021-07-28 10:21AM EDT245.000.010.000.05-0.03-75.00%63132.81%
HON210730C002475002021-07-27 3:35PM EDT247.500.020.000.06-0.01-33.33%54238.48%
HON210730C002500002021-07-27 3:02PM EDT250.000.020.000.030.00-13313039.06%
HON210730C002525002021-07-26 10:26AM EDT252.500.010.000.100.00-2651.17%
HON210730C002550002021-07-26 1:24PM EDT255.000.010.000.100.00-7850.39%
HON210730C002600002021-07-21 9:52AM EDT260.000.050.000.040.00--352.34%
HON210730C002750002021-07-22 2:02PM EDT275.000.500.000.040.00--373.44%
HON210730C002800002021-07-22 2:48PM EDT280.000.100.000.040.00--179.69%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON210730P001350002021-07-16 12:16PM EDT135.000.230.000.040.00-11206.25%
HON210730P001700002021-06-14 10:34AM EDT170.000.160.000.000.00--350.00%
HON210730P001800002021-06-30 11:53AM EDT180.000.170.000.040.00-1011100.78%
HON210730P001900002021-07-20 12:31PM EDT190.000.110.000.040.00-205980.47%
HON210730P001925002021-07-06 11:15AM EDT192.500.490.000.040.00-1175.78%
HON210730P001950002021-07-19 11:18AM EDT195.000.230.000.040.00-467771.09%
HON210730P001975002021-07-23 10:04AM EDT197.500.060.000.040.00-61965.63%
HON210730P002000002021-07-27 11:08AM EDT200.000.040.000.040.00-28360.94%
HON210730P002025002021-07-26 3:34PM EDT202.500.020.000.040.00-9012956.25%
HON210730P002050002021-07-28 9:40AM EDT205.000.030.000.05-0.04-57.14%26152.73%
HON210730P002075002021-07-27 9:58AM EDT207.500.050.000.050.00-120152.34%
HON210730P002100002021-07-28 9:40AM EDT210.000.040.000.01-0.05-55.56%21,24839.06%
HON210730P002125002021-07-26 9:59AM EDT212.500.120.010.090.00-319845.70%
HON210730P002150002021-07-28 12:12PM EDT215.000.140.010.11+0.05+55.56%316241.50%
HON210730P002175002021-07-28 11:54AM EDT217.500.030.030.12-0.09-75.00%411536.23%
HON210730P002200002021-07-28 11:34AM EDT220.000.080.060.14-0.10-55.56%229831.25%
HON210730P002225002021-07-28 11:53AM EDT222.500.120.110.15-0.20-62.50%2628625.39%
HON210730P002250002021-07-28 10:59AM EDT225.000.250.220.28-0.28-52.83%2542922.32%
HON210730P002275002021-07-28 12:09PM EDT227.500.480.490.59-0.67-58.26%1947619.75%
HON210730P002300002021-07-28 10:12AM EDT230.001.521.121.28-0.42-21.65%5615217.41%
HON210730P002325002021-07-28 10:18AM EDT232.503.502.422.68-0.20-5.41%319116.02%
HON210730P002350002021-07-27 3:53PM EDT235.004.804.404.65-0.45-8.57%1176.25%
HON210730P002375002021-07-27 11:08AM EDT237.505.956.657.000.00-3450.00%
HON210730P002400002021-07-26 2:51PM EDT240.0010.429.159.500.00-10140.00%
HON210730P002425002021-07-22 10:35AM EDT242.5010.8011.5512.000.00--10.00%
HON210730P002450002021-07-19 12:10AM EDT245.0013.6514.0014.400.00--50.00%
HON210730P002500002021-07-20 3:14PM EDT250.0021.2018.8519.350.00-110.00%