HON - Honeywell International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON190329C001390002019-02-13 2:48PM EDT139.0012.5616.4018.350.00-1062.21%
HON190329C001410002019-03-22 11:48PM EDT141.0016.3514.4516.300.00-1156.25%
HON190329C001430002019-02-19 4:18PM EDT143.0010.8012.4514.200.00-2067.82%
HON190329C001460002019-02-13 1:58PM EDT146.006.459.6011.450.00-91461.16%
HON190329C001470002019-03-14 9:37AM EDT147.008.518.609.900.00-166948.29%
HON190329C001480002019-03-13 10:02AM EDT148.006.917.408.800.00-2943.07%
HON190329C001490002019-02-15 3:59PM EDT149.005.026.757.850.00-102440.36%
HON190329C001500002019-03-18 3:14PM EDT150.006.765.656.800.00-11135.94%
HON190329C001525002019-03-22 11:59AM EDT152.503.753.704.05-2.54-40.38%32222.88%
HON190329C001550002019-03-22 3:51PM EDT155.002.291.872.21-1.91-45.48%1120420.53%
HON190329C001575002019-03-22 2:23PM EDT157.501.000.610.84-1.11-52.61%8322917.70%
HON190329C001600002019-03-22 2:48PM EDT160.000.210.080.21-0.39-65.00%2313816.26%
HON190329C001625002019-03-22 11:48PM EDT162.500.120.000.210.00-293422.66%
HON190329C001650002019-03-22 11:48PM EDT165.000.010.000.090.00-51623.83%
PutsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON190329P001350002019-02-22 10:40AM EDT135.000.250.000.100.00-1352.83%
HON190329P001370002019-03-11 1:45PM EDT137.000.180.010.130.00-6750.39%
HON190329P001380002019-02-19 2:56PM EDT138.000.330.000.160.00-101049.90%
HON190329P001400002019-02-21 10:30AM EDT140.000.300.000.240.00-2248.83%
HON190329P001410002019-02-21 11:22AM EDT141.000.430.000.290.00-1148.15%
HON190329P001420002019-03-08 1:20PM EDT142.000.480.010.340.00-607047.22%
HON190329P001440002019-02-26 2:30PM EDT144.000.480.000.460.00-1145.12%
HON190329P001450002019-03-20 2:00PM EDT145.000.100.000.320.00-272738.28%
HON190329P001460002019-03-11 2:58PM EDT146.000.420.060.310.00-91435.21%
HON190329P001470002019-03-11 11:38AM EDT147.000.470.000.210.00-192129.40%
HON190329P001480002019-03-11 11:55AM EDT148.000.580.110.390.00-353531.59%
HON190329P001490002019-02-28 11:19AM EDT149.000.990.170.290.00-101426.22%
HON190329P001500002019-03-20 3:44PM EDT150.000.200.220.310.00-25923.83%
HON190329P001525002019-03-22 12:21PM EDT152.500.490.450.63+0.35+250.00%37921.53%
HON190329P001550002019-03-22 12:50PM EDT155.001.151.041.22+0.61+112.96%14718.65%
HON190329P001575002019-03-22 12:24PM EDT157.502.152.132.49+1.29+150.00%609517.46%
HON190329P001600002019-03-22 11:48PM EDT160.002.873.954.600.00-1620.58%