HON - Honeywell International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON180615C001000002018-05-16 3:49PM EDT100.0047.2746.4550.900.00-573387.11%
HON180615C001050002018-02-09 10:06AM EDT105.0043.5037.8041.200.00-110.00%
HON180615C001100002018-05-23 3:25PM EDT110.0041.2538.8042.650.00-5257.03%
HON180615C001150002018-05-16 3:49PM EDT115.0032.2831.5036.000.00-3064.75%
HON180615C001200002018-05-21 11:25AM EDT120.0030.8530.0531.200.00-2661.82%
HON180615C001250002018-05-23 9:42AM EDT125.0026.2925.1526.300.00-13854.98%
HON180615C001300002018-05-25 12:44PM EDT130.0020.5320.7021.00-0.62-2.93%219939.45%
HON180615C001350002018-05-25 9:53AM EDT135.0015.9015.7516.05-0.26-1.61%123132.28%
HON180615C001400002018-05-23 2:10PM EDT140.0011.3710.8511.400.00-471528.78%
HON180615C001430002018-05-25 8:14PM EDT143.009.637.908.40+1.51+15.68%1122.93%
HON180615C001440002018-05-25 8:14PM EDT144.007.527.157.500.00-1121.95%
HON180615C001450002018-05-25 12:44PM EDT145.006.126.306.45-0.58-8.66%352,35519.36%
HON180615C001470002018-05-25 8:14PM EDT147.004.744.404.95+0.55+10.28%22319.24%
HON180615C001480002018-05-25 8:14PM EDT148.003.953.853.950.00-945816.71%
HON180615C001490002018-05-25 8:14PM EDT149.003.003.103.300.00-58816.59%
HON180615C001500002018-05-25 3:31PM EDT150.002.652.472.61-0.19-6.69%2,1205,13915.75%
HON180615C001525002018-05-25 8:14PM EDT152.501.051.211.30+0.30+15.79%1619114.43%
HON180615C001550002018-05-25 3:35PM EDT155.000.550.510.55-0.12-17.91%823,55513.82%
HON180615C001575002018-05-25 8:14PM EDT157.500.200.190.27+0.06+16.67%63814.70%
HON180615C001600002018-05-25 11:22AM EDT160.000.070.060.12-0.05-41.67%42,93015.28%
HON180615C001625002018-05-25 8:14PM EDT162.500.050.000.060.00-2016.21%
HON180615C001650002018-05-25 10:59AM EDT165.000.030.000.05-0.01-25.00%63,25218.36%
HON180615C001700002018-05-24 1:14PM EDT170.000.020.000.030.00-11,70721.88%
HON180615C001750002018-05-22 11:24AM EDT175.000.050.000.050.00-21,16428.13%
HON180615C001800002018-05-10 11:53AM EDT180.000.040.000.010.00-182527.34%
HON180615C001850002018-05-01 9:50AM EDT185.000.020.000.060.00-220737.70%
HON180615C001900002018-03-14 3:45PM EDT190.000.030.000.390.00-854956.06%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON180615P000700002018-05-18 3:36PM EDT70.000.020.000.06+0.01+100.00%2699117.97%
HON180615P000750002017-11-30 1:12PM EDT75.000.150.120.380.00-1031140.63%
HON180615P000800002018-02-08 10:42AM EDT80.000.100.000.380.00-4070123.63%
HON180615P000850002018-04-03 2:55PM EDT85.000.110.000.130.00-910498.05%
HON180615P000900002018-04-23 11:15AM EDT90.000.030.000.060.00-6522481.64%
HON180615P000950002018-04-24 2:37PM EDT95.000.040.000.110.00-1010878.91%
HON180615P001000002018-05-11 11:17AM EDT100.000.020.000.07-0.05-71.43%173767.19%
HON180615P001050002018-05-14 9:30AM EDT105.000.080.000.04-0.09-52.94%123556.25%
HON180615P001100002018-05-11 1:45PM EDT110.000.040.010.09-0.15-78.95%2026555.27%
HON180615P001150002018-05-10 11:50AM EDT115.000.100.030.120.00-140450.78%
HON180615P001200002018-05-25 11:02AM EDT120.000.030.000.05-0.08-72.73%3454641.41%
HON180615P001250002018-05-25 10:49AM EDT125.000.040.000.09-0.01-20.00%1061337.79%
HON180615P001300002018-05-25 9:30AM EDT130.000.090.060.09+0.01+12.50%51,04430.86%
HON180615P001350002018-05-25 2:36PM EDT135.000.130.090.13-0.01-7.14%21,56625.64%
HON180615P001370002018-05-25 8:14PM EDT137.000.200.110.170.00-2223.98%
HON180615P001380002018-05-25 8:14PM EDT138.000.210.140.18-0.02-8.70%203022.75%
HON180615P001390002018-05-25 8:14PM EDT139.000.260.160.210.00-101521.97%
HON180615P001400002018-05-25 2:36PM EDT140.000.230.200.25+0.01+4.55%173,62821.29%
HON180615P001410002018-05-25 8:14PM EDT141.000.300.190.280.00-4020.24%
HON180615P001420002018-05-25 8:14PM EDT142.000.340.250.340.00-10019.58%
HON180615P001430002018-05-25 8:14PM EDT143.000.430.340.420.00-42518.99%
HON180615P001440002018-05-25 8:14PM EDT144.000.540.380.480.00-41017.95%
HON180615P001450002018-05-25 3:51PM EDT145.000.540.510.59-0.02-3.57%492,60517.29%
HON180615P001460002018-05-25 8:14PM EDT146.000.730.590.82-0.13-17.81%2817.51%
HON180615P001470002018-05-25 8:14PM EDT147.001.020.810.970.00-33516.59%
HON180615P001480002018-05-25 8:14PM EDT148.001.220.971.15-0.22-20.00%114015.63%
HON180615P001500002018-05-25 12:39PM EDT150.001.951.621.82+0.20+11.43%451,81714.83%
HON180615P001525002018-05-25 8:14PM EDT152.503.202.833.05-0.81-31.89%2912813.77%
HON180615P001550002018-05-25 3:51PM EDT155.004.684.554.85-0.12-2.50%721,58613.43%
HON180615P001575002018-05-25 8:14PM EDT157.506.696.657.050.00-3313.77%
HON180615P001600002018-05-09 11:41AM EDT160.0016.2012.3014.350.00-102,59152.39%
HON180615P001650002018-04-02 12:29PM EDT165.0023.1221.0022.400.00-3815588.43%
HON180615P001700002018-03-05 4:32PM EDT170.0021.6524.8028.450.00-1319898.22%
HON180615P001750002018-05-22 2:46PM EDT175.0023.3723.9025.250.00-252348.93%
HON180615P001800002018-05-22 2:45PM EDT180.0028.3929.0530.050.00-3352.03%
HON180615P001850002018-05-25 8:14PM EDT185.0033.3932.5536.050.00-28072.75%
HON180615P001900002018-02-06 10:19AM EDT190.0042.6039.4043.500.00-1084.08%