HON - Honeywell International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON171124C001150002017-11-06 9:45AM EST115.0029.3030.3031.550.00-1177.73%
HON171124C001300002017-10-13 10:58PM EST130.0014.4615.2515.950.00-110.00%
HON171124C001360002017-11-15 3:29PM EST136.0010.309.8510.850.00-9041.07%
HON171124C001390002017-10-31 9:56AM EST139.006.305.806.800.00-110.00%
HON171124C001410002017-11-15 3:00PM EST141.005.425.456.050.00-6029.64%
HON171124C001420002017-11-17 3:05PM EST142.004.804.154.75+0.29+6.43%3119.97%
HON171124C001430002017-11-15 3:29PM EST143.003.303.153.800.00-20017.80%
HON171124C001440002017-11-17 10:15AM EST144.002.582.392.77+0.16+6.61%3313.79%
HON171124C001450002017-11-15 3:59PM EST145.001.450.961.830.00-129611.11%
HON171124C001460002017-11-16 12:42PM EST146.001.460.901.010.00-9699.16%
HON171124C001470002017-11-17 3:42PM EST147.000.530.260.50-0.15-22.06%161458.96%
HON171124C001480002017-11-17 3:59PM EST148.000.150.080.27-0.17-53.12%521009.96%
HON171124C001490002017-11-17 3:40PM EST149.000.050.000.05-0.12-70.59%6798.20%
HON171124C001500002017-11-16 1:12PM EST150.000.070.000.030.00-20459.57%
HON171124C001525002017-11-08 9:31AM EST152.500.060.001.770.00-424549.56%
HON171124C001550002017-11-10 11:46PM EST155.000.030.000.240.00-151529.69%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON171124P001200002017-11-01 8:44AM EST120.000.060.000.050.00-186358.59%
HON171124P001280002017-10-20 10:51PM EST128.000.150.040.120.00-6652.25%
HON171124P001300002017-11-13 3:33PM EST130.000.050.000.040.00-11139.65%
HON171124P001310002017-10-13 10:58PM EST131.000.630.230.330.00-6652.88%
HON171124P001320002017-11-01 9:29AM EST132.000.110.000.160.00-92144.43%
HON171124P001350002017-11-13 12:56PM EST135.000.020.000.040.00-101728.52%
HON171124P001360002017-11-14 12:00PM EST136.000.030.000.040.00-13626.37%
HON171124P001370002017-11-10 12:22PM EST137.000.070.000.410.00-43439.40%
HON171124P001380002017-11-14 3:01PM EST138.000.020.000.040.00-25721.88%
HON171124P001390002017-11-15 9:31AM EST139.000.290.000.040.00-162619.73%
HON171124P001400002017-11-16 2:15PM EST140.000.020.000.040.00-123717.38%
HON171124P001410002017-11-16 2:20PM EST141.000.020.000.040.00-815815.04%
HON171124P001420002017-11-16 2:20PM EST142.000.040.000.050.00-87413.28%
HON171124P001430002017-11-16 3:50PM EST143.000.070.000.110.00-3013013.04%
HON171124P001440002017-11-16 1:12PM EST144.000.150.030.130.00-2121010.65%
HON171124P001450002017-11-16 1:18PM EST145.000.250.110.230.00-62159.33%
HON171124P001460002017-11-17 3:32PM EST146.000.330.220.46-0.05-13.16%701488.37%
HON171124P001470002017-11-17 3:44PM EST147.000.760.680.92+0.02+2.70%45737.81%
HON171124P001480002017-11-15 10:32AM EST148.002.001.291.760.00-17219.64%
HON171124P001490002017-11-15 12:33PM EST149.003.002.082.700.00-8411.87%
HON171124P001500002017-10-27 10:52PM EST150.004.404.655.050.00-81536.28%
HON171124P001600002017-10-25 9:22AM EST160.0015.0014.3014.750.00-1161.52%
HON171124P001625002017-11-03 10:46PM EST162.5018.4517.7519.200.00-1194.65%