HON - Honeywell International Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON180720C001300002018-07-17 3:20PM EDT130.0018.4017.5017.750.00-103194.34%
HON180720C001625002018-07-13 9:34AM EDT162.500.010.000.06+0.01+100.00%21258.59%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON180720P001000002018-06-19 9:44AM EDT100.000.020.000.04+0.02+100.00%2335196.88%
HON180720P001050002018-06-18 1:26PM EDT105.000.040.000.04+0.04+100.00%1011173.44%
HON180720P001100002018-06-20 12:00PM EDT110.000.050.000.04+0.05+100.00%4050151.56%
HON180720P001200002018-07-10 11:38AM EDT120.000.010.000.04+0.01+100.00%77110.16%
HON180720P001250002018-06-18 12:47PM EDT125.000.160.110.05+0.16+100.00%22108.59%
HON180720P001300002018-07-13 10:11AM EDT130.000.030.000.04+0.03+100.00%410671.09%
HON180720P001340002018-07-13 11:58PM EDT134.000.110.000.090.00-1162.50%
HON180720P001350002018-07-13 10:11AM EDT135.000.090.000.09+0.09+100.00%434058.20%
HON180720P001360002018-07-13 11:58PM EDT136.000.150.040.120.00-101059.38%
HON180720P001370002018-07-19 3:13PM EDT137.000.140.060.11-0.01-6.67%2209855.66%
HON180720P001380002018-07-19 1:22PM EDT138.000.150.140.17+0.12+400.00%7513457.62%
HON180720P001390002018-07-19 3:00PM EDT139.000.190.180.22+0.02+11.76%833955.76%
HON180720P001400002018-07-19 3:05PM EDT140.000.250.260.29+0.17+212.50%10671454.88%
HON180720P001410002018-07-19 3:00PM EDT141.000.310.330.37+0.19+158.33%6015152.83%
HON180720P001420002018-07-19 3:08PM EDT142.000.470.470.51+0.22+88.00%30936852.49%
HON180720P001430002018-07-19 3:08PM EDT143.000.620.640.68+0.40+181.82%1,27821151.76%
HON180720P001440002018-07-19 3:03PM EDT144.000.780.850.92+0.47+151.61%29824451.22%
HON180720P001450002018-07-19 3:10PM EDT145.001.081.041.10+0.66+157.14%22078949.02%
HON180720P001460002018-07-19 3:12PM EDT146.001.421.431.46+0.76+115.15%42631448.98%
HON180720P001470002018-07-19 3:12PM EDT147.001.831.841.88+0.94+105.62%11446448.68%
HON180720P001480002018-07-19 3:04PM EDT148.002.262.242.32+1.09+93.16%3624747.12%
HON180720P001490002018-07-19 3:01PM EDT149.002.722.852.91+1.13+71.07%4519047.22%
HON180720P001500002018-07-19 2:52PM EDT150.003.393.453.55+1.28+60.66%611,17346.83%
HON180720P001525002018-07-18 3:16PM EDT152.503.955.405.550.00-1512249.51%
HON180720P001550002018-07-19 11:52AM EDT155.007.457.507.65+1.60+27.35%550544.34%
HON180720P001600002018-06-22 10:11AM EDT160.0015.0013.4013.80+15.00+100.00%76920111.72%
HON180720P001650002018-07-13 11:58PM EDT165.0017.8017.4017.600.00-11078.13%