HON - Honeywell International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON171222C001320002017-11-24 12:59PM EST132.0016.2917.1519.100.00-110.00%
HON171222C001400002017-11-24 12:59PM EST140.009.989.3511.550.00-110.00%
HON171222C001410002017-11-17 11:51PM EST141.006.766.056.600.00-110.00%
HON171222C001420002017-11-20 10:39AM EST142.006.567.609.550.00-110.00%
HON171222C001430002017-11-30 3:33PM EST143.0013.4011.5012.850.00-1458.79%
HON171222C001440002017-12-07 2:55PM EST144.009.178.9010.25+2.75+42.83%151512.50%
HON171222C001450002017-12-06 9:30AM EST145.008.258.009.20+2.43+41.75%1270.00%
HON171222C001460002017-11-29 1:05PM EST146.007.407.208.25+2.39+47.70%42012.50%
HON171222C001470002017-11-28 1:10PM EST147.006.266.607.10+4.21+205.37%2120.00%
HON171222C001480002017-12-07 12:10PM EST148.007.105.455.95+0.55+8.40%3200.00%
HON171222C001490002017-12-13 11:13AM EST149.007.503.656.400.00-27339.87%
HON171222C001500002017-12-13 10:26AM EST150.006.003.904.700.00-1051923.73%
HON171222C001525002017-12-15 3:14PM EST152.502.291.972.16+0.59+34.71%914213.55%
HON171222C001550002017-12-15 3:59PM EST155.000.480.510.60+0.07+17.07%8228711.72%
HON171222C001575002017-12-15 1:18PM EST157.500.110.050.11+0.06+120.00%1531412.40%
HON171222C001600002017-12-13 2:29PM EST160.000.180.000.040.00-577015.43%
HON171222C001625002017-12-04 9:42AM EST162.500.350.000.29+0.29+483.33%2131.30%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON171222P001250002017-12-01 3:49PM EST125.000.120.000.13+0.04+50.00%202074.61%
HON171222P001300002017-12-01 3:49PM EST130.000.180.020.28+0.07+63.64%3310070.90%
HON171222P001310002017-12-01 11:44PM EST131.000.160.000.170.00-70062.31%
HON171222P001340002017-11-28 3:19PM EST134.000.040.000.20-0.23-85.19%51056.25%
HON171222P001350002017-11-29 11:21AM EST135.000.060.000.21-0.16-72.73%1013354.10%
HON171222P001370002017-11-21 11:30AM EST137.000.200.020.280.00-32352.25%
HON171222P001390002017-11-28 3:19PM EST139.000.110.110.22-0.53-82.81%5150.68%
HON171222P001400002017-12-12 11:00AM EST140.000.080.000.530.00-42159.13%
HON171222P001410002017-11-17 11:51PM EST141.000.670.260.780.00-2255.57%
HON171222P001420002017-12-14 10:46AM EST142.000.030.000.120.00-202437.31%
HON171222P001430002017-11-29 10:13AM EST143.000.230.200.36-0.18-43.90%12344.39%
HON171222P001440002017-12-15 1:17PM EST144.000.020.000.04-0.12-85.71%53726.56%
HON171222P001450002017-11-29 11:21AM EST145.000.350.280.43-0.29-45.31%153440.14%
HON171222P001460002017-11-27 5:26PM EST146.000.660.540.720.00-20043.56%
HON171222P001470002017-12-11 9:55AM EST147.000.240.010.060.00-152621.00%
HON171222P001480002017-12-11 3:48PM EST148.000.300.000.150.00-21722.56%
HON171222P001490002017-12-15 1:17PM EST149.000.120.000.13-0.05-29.41%52419.04%
HON171222P001500002017-12-14 3:02PM EST150.000.280.000.180.00-16522617.68%
HON171222P001525002017-12-15 3:06PM EST152.500.310.320.44-0.41-56.94%2011814.04%
HON171222P001550002017-12-15 3:59PM EST155.001.471.301.52-0.12-7.55%6918813.97%
HON171222P001575002017-12-15 9:53AM EST157.503.403.253.65+0.56+19.72%21818.75%
HON171222P001600002017-12-13 2:40PM EST160.003.805.706.150.00-101026.88%