HON - Honeywell International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON190719C001300002019-07-05 9:32AM EDT130.0047.3043.0547.050.00-10173.05%
HON190719C001500002019-07-05 12:21PM EDT150.0026.0824.3526.100.00-22110.35%
HON190719C001550002019-06-28 3:20PM EDT155.0020.1019.3521.250.00-4594.73%
HON190719C001600002019-07-15 3:59PM EDT160.0015.1014.9015.150.00-166862.70%
HON190719C001625002019-07-12 9:54AM EDT162.5013.7512.3013.200.00-64163.28%
HON190719C001650002019-07-15 3:59PM EDT165.0010.4010.2010.600.00-220558.06%
HON190719C001675002019-07-08 10:51AM EDT167.508.857.658.250.00-14355.86%
HON190719C001700002019-07-16 3:49PM EDT170.005.855.755.80-0.10-1.68%7595544.58%
HON190719C001725002019-07-16 3:15PM EDT172.504.053.904.00-0.10-2.41%4316943.12%
HON190719C001750002019-07-16 3:49PM EDT175.002.492.412.47-0.09-3.49%1062,91940.77%
HON190719C001775002019-07-16 3:50PM EDT177.501.451.321.37-0.06-3.97%8871039.21%
HON190719C001800002019-07-16 3:51PM EDT180.000.680.640.67-0.02-2.86%1584,13138.09%
HON190719C001825002019-07-16 3:59PM EDT182.500.310.290.33-0.01-3.12%9447438.72%
HON190719C001850002019-07-16 3:16PM EDT185.000.150.100.18+0.03+25.00%125,49740.82%
HON190719C001875002019-07-16 9:50AM EDT187.500.070.010.17-0.02-22.22%720047.66%
HON190719C001900002019-07-15 12:28PM EDT190.000.040.000.050.00-6821444.34%
HON190719C001950002019-06-18 11:49AM EDT195.000.360.000.060.00--1551.95%
HON190719C002300002019-07-12 12:38PM EDT230.000.030.000.050.00-33114.06%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON190719P001250002019-07-12 12:38PM EDT125.000.030.000.050.00-36140.63%
HON190719P001300002019-06-27 3:54PM EDT130.000.030.000.030.00-117118.75%
HON190719P001350002019-07-15 9:47AM EDT135.000.010.010.050.00-7577113.28%
HON190719P001400002019-07-15 11:22AM EDT140.000.010.000.060.00-20821098.44%
HON190719P001450002019-07-16 10:26AM EDT145.000.020.000.130.00-42544193.36%
HON190719P001500002019-07-15 11:21AM EDT150.000.030.030.220.00-2026986.72%
HON190719P001550002019-07-11 2:48PM EDT155.000.160.000.280.00-1571572.07%
HON190719P001575002019-07-15 11:37AM EDT157.500.120.000.410.00--19268.85%
HON190719P001600002019-07-15 3:55PM EDT160.000.160.100.170.00-5146755.57%
HON190719P001625002019-07-16 2:18PM EDT162.500.200.170.23-0.07-25.93%441951.47%
HON190719P001650002019-07-16 2:18PM EDT165.000.300.270.32-0.11-26.83%6363848.00%
HON190719P001675002019-07-16 3:37PM EDT167.500.510.500.58-0.14-21.54%4732,43746.24%
HON190719P001700002019-07-16 3:58PM EDT170.000.930.900.97-0.16-14.68%1,1353,81843.58%
HON190719P001725002019-07-16 3:55PM EDT172.501.501.551.61-0.26-14.77%16185241.26%
HON190719P001750002019-07-16 3:53PM EDT175.002.462.582.60-0.31-11.19%1552,59139.36%
HON190719P001775002019-07-16 3:19PM EDT177.503.953.904.05-0.20-4.82%1327338.53%
HON190719P001800002019-07-16 3:22PM EDT180.005.655.755.85-0.35-5.83%193637.16%
HON190719P001825002019-07-16 2:12PM EDT182.507.407.608.00+1.10+17.46%22737.01%