HON - Honeywell International Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON190719C001300002019-07-05 9:32AM EDT130.0047.3040.5044.350.00-10299.02%
HON190719C001500002019-07-18 11:53AM EDT150.0021.5322.3522.75+2.48+13.02%53560.00%
HON190719C001550002019-06-28 3:20PM EDT155.0020.1016.5517.850.00-4569.14%
HON190719C001600002019-07-18 10:29AM EDT160.0011.9912.2512.75+2.62+27.96%6700.00%
HON190719C001625002019-07-17 3:56PM EDT162.507.449.9010.250.00-9500.00%
HON190719C001650002019-07-18 1:57PM EDT165.007.057.457.85+1.75+33.02%6323033.40%
HON190719C001675002019-07-18 11:12AM EDT167.504.564.855.25+0.65+16.62%76850.00%
HON190719C001700002019-07-18 2:06PM EDT170.002.512.702.91-0.11-4.20%6551,16317.48%
HON190719C001725002019-07-18 2:17PM EDT172.500.960.910.95-0.67-41.10%1,15544915.53%
HON190719C001750002019-07-18 2:15PM EDT175.000.150.130.18-0.77-83.70%7444,97116.99%
HON190719C001775002019-07-18 2:09PM EDT177.500.030.000.06-0.45-93.75%163022.07%
HON190719C001800002019-07-18 2:09PM EDT180.000.020.020.03-0.25-92.59%3444,04827.54%
HON190719C001825002019-07-18 2:15PM EDT182.500.010.000.01-0.12-92.31%60030.47%
HON190719C001850002019-07-18 9:40AM EDT185.000.090.000.01+0.02+28.57%185,54536.72%
HON190719C001875002019-07-17 2:37PM EDT187.500.050.000.050.00-321453.32%
HON190719C001900002019-07-17 3:08PM EDT190.000.040.000.020.00-2721453.52%
HON190719C001950002019-07-18 9:40AM EDT195.000.010.000.05-0.35-97.22%151567.97%
HON190719C002300002019-07-12 12:38PM EDT230.000.030.000.050.00-33145.31%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON190719P001250002019-07-17 9:30AM EDT125.000.050.000.050.00-1014167.19%
HON190719P001300002019-07-17 9:30AM EDT130.000.050.000.050.00-1128148.44%
HON190719P001350002019-07-15 9:47AM EDT135.000.050.010.000.00-7587112.50%
HON190719P001400002019-07-18 9:33AM EDT140.000.010.000.010.00-19236096.88%
HON190719P001450002019-07-18 9:35AM EDT145.000.010.000.01-0.04-80.00%8154881.25%
HON190719P001500002019-07-18 10:18AM EDT150.000.030.000.05-0.07-70.00%733379.69%
HON190719P001550002019-07-18 12:21PM EDT155.000.020.000.04-0.28-93.33%1301,09760.94%
HON190719P001575002019-07-18 12:55PM EDT157.500.020.420.48-0.43-95.56%124092.09%
HON190719P001600002019-07-18 1:11PM EDT160.000.030.000.04-0.66-95.65%3121,11449.61%
HON190719P001625002019-07-18 12:14PM EDT162.500.040.010.06-1.01-96.19%16842943.75%
HON190719P001650002019-07-18 1:30PM EDT165.000.050.040.06-1.61-96.99%25396334.38%
HON190719P001675002019-07-18 2:15PM EDT167.500.100.080.12-2.45-96.08%8552,96229.00%
HON190719P001700002019-07-18 1:56PM EDT170.000.350.190.25-3.35-90.54%1,5745,40522.61%
HON190719P001725002019-07-18 1:27PM EDT172.501.010.850.91-4.18-80.54%2371,20620.66%
HON190719P001750002019-07-18 2:15PM EDT175.002.682.462.70-4.31-61.66%2002,25725.68%
HON190719P001775002019-07-18 12:29PM EDT177.505.754.755.20-3.25-36.11%1828039.55%
HON190719P001800002019-07-18 10:29AM EDT180.008.017.208.30+2.36+41.77%24353.56%
HON190719P001825002019-07-16 2:12PM EDT182.507.409.7510.650.00-22963.28%