HON - Honeywell International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON180427C001330002018-04-13 11:52PM EDT133.0014.2012.1014.600.00-120.00%
HON180427C001350002018-04-17 12:50PM EDT135.0013.4314.1515.900.00-22899.12%
HON180427C001360002018-04-10 12:25PM EDT136.0010.5010.1011.250.00-120.00%
HON180427C001400002018-03-15 5:05PM EDT140.0012.205.607.800.00-110.00%
HON180427C001410002018-04-23 3:55PM EDT141.007.557.557.85-0.57-7.02%8137.21%
HON180427C001420002018-04-23 11:13AM EDT142.007.355.907.25-1.15-13.53%1345.61%
HON180427C001430002018-04-20 2:33PM EDT143.006.576.457.95+1.17+21.67%1761.38%
HON180427C001440002018-04-23 9:48AM EDT144.007.064.804.95+1.86+35.77%135828.61%
HON180427C001450002018-04-23 11:30AM EDT145.005.073.904.05+0.32+6.74%307926.81%
HON180427C001470002018-04-23 2:30PM EDT147.001.772.282.39-2.23-55.75%2411823.29%
HON180427C001480002018-04-23 3:56PM EDT148.001.541.601.68-1.34-46.53%6941721.75%
HON180427C001490002018-04-23 3:59PM EDT149.001.010.891.13-1.31-56.47%7538821.09%
HON180427C001500002018-04-23 3:57PM EDT150.000.580.610.69-1.18-67.05%24423220.24%
HON180427C001525002018-04-23 3:58PM EDT152.500.100.100.15-0.54-84.37%28723419.43%
HON180427C001550002018-04-23 3:14PM EDT155.000.030.000.05-0.04-57.14%10739122.27%
HON180427C001575002018-04-19 2:17PM EDT157.500.110.010.100.00-1312332.91%
HON180427C001600002018-04-19 3:29PM EDT160.000.060.000.120.00-1012741.31%
HON180427C001700002018-03-10 12:56AM EDT170.000.250.000.700.00-3382.32%
HON180427C001725002018-03-12 10:16AM EDT172.500.120.050.310.00-211478.32%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON180427P001100002018-03-28 9:27AM EDT110.000.220.000.710.00-11164.26%
HON180427P001150002018-04-13 11:53PM EDT115.000.040.000.090.00-11104.30%
HON180427P001200002018-03-28 9:27AM EDT120.000.220.060.690.00-11125.10%
HON180427P001250002018-04-19 3:27PM EDT125.000.020.000.250.00-101185.74%
HON180427P001300002018-04-02 1:46PM EDT130.001.050.350.710.00-15693.26%
HON180427P001330002018-04-13 10:03AM EDT133.000.240.170.35-0.03-11.11%21368.26%
HON180427P001340002018-04-19 3:41PM EDT134.000.060.000.080.00-1251.56%
HON180427P001350002018-04-23 10:35AM EDT135.000.020.000.06-0.01-33.33%1135046.09%
HON180427P001380002018-04-06 11:45PM EDT138.000.991.511.990.00-10092.09%
HON180427P001390002018-04-18 11:18AM EDT139.000.230.040.130.00-2439.36%
HON180427P001400002018-04-23 3:14PM EDT140.000.090.050.12-0.08-47.06%105635.35%
HON180427P001410002018-04-20 3:23PM EDT141.000.150.100.16-0.30-66.67%111834.08%
HON180427P001420002018-04-23 2:16PM EDT142.000.190.100.14-0.02-9.52%14329.59%
HON180427P001430002018-04-23 3:52PM EDT143.000.170.140.18-0.22-56.41%2457227.64%
HON180427P001440002018-04-23 2:52PM EDT144.000.290.200.25-0.09-23.68%1913526.27%
HON180427P001450002018-04-23 3:22PM EDT145.000.380.290.35+0.12+46.15%529324.81%
HON180427P001460002018-04-23 3:29PM EDT146.000.600.420.50+0.12+25.00%196423.54%
HON180427P001470002018-04-23 3:59PM EDT147.000.750.620.73+0.25+50.00%4714522.56%
HON180427P001480002018-04-23 2:18PM EDT148.001.230.921.04+0.44+55.70%2913421.44%
HON180427P001490002018-04-23 2:21PM EDT149.001.841.351.47+0.92+100.00%268320.46%
HON180427P001500002018-04-23 2:20PM EDT150.002.401.922.03+0.91+61.07%6515119.53%
HON180427P001525002018-04-20 10:11AM EDT152.502.922.383.05-1.13-27.90%11110.00%
HON180427P001550002018-04-20 1:18PM EDT155.006.154.504.65-0.58-8.62%19150.00%