HON - Honeywell International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON190315C001100002019-01-04 3:21PM EST110.0025.0829.1032.550.00-2858.96%
HON190315C001200002019-01-15 11:41AM EST120.0018.0019.0521.600.00-7134.35%
HON190315C001250002019-01-14 10:30AM EST125.0013.5016.1517.750.00-32937.16%
HON190315C001300002019-01-22 10:27AM EST130.0012.0011.8512.100.00-54724.77%
HON190315C001350002019-01-18 3:56PM EST135.008.207.758.100.00-6250622.77%
HON190315C001400002019-01-23 9:59AM EST140.004.604.354.60+1.05+29.58%520320.15%
HON190315C001450002019-01-23 12:10PM EST145.001.921.982.14+0.37+23.87%1449418.34%
HON190315C001500002019-01-23 3:34PM EST150.000.690.710.83+0.17+32.69%451,05117.48%
HON190315C001550002019-01-18 3:22PM EST155.000.170.160.26-0.02-10.53%190616.94%
HON190315C001600002019-01-23 12:08PM EST160.000.050.000.090.00-157117.43%
HON190315C001650002019-01-16 10:25AM EST165.000.070.010.080.00-15320.46%
HON190315C001700002018-12-21 10:35AM EST170.000.070.010.070.00-58123.24%
HON190315C001750002018-11-29 12:35PM EST175.000.100.000.060.00-1025.68%
HON190315C001800002018-10-17 2:26PM EST180.000.930.090.670.00-91642.63%
HON190315C001850002018-10-16 1:46PM EST185.000.810.520.830.00+44.44%1748.39%
HON190315C001900002018-09-25 2:27PM EST190.000.540.651.260.00-2753.52%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HON190315P000950002018-08-31 11:05AM EST95.000.240.190.270.00-20054.10%
HON190315P001050002018-12-26 1:16PM EST105.001.530.000.270.00-1006343.21%
HON190315P001100002019-01-04 1:06PM EST110.000.760.000.210.00-26535.69%
HON190315P001150002019-01-23 11:31AM EST115.000.280.060.49-0.57-67.06%15535.84%
HON190315P001200002019-01-22 2:54PM EST120.000.520.440.500.00-214529.88%
HON190315P001250002019-01-23 2:18PM EST125.000.850.740.80+0.01+1.19%226027.10%
HON190315P001300002019-01-23 3:06PM EST130.001.351.261.60-0.20-12.90%826026.47%
HON190315P001350002019-01-22 3:32PM EST135.002.741.972.320.00-37269222.56%
HON190315P001400002019-01-23 11:43AM EST140.004.203.754.00+0.30+7.69%1664420.84%
HON190315P001450002019-01-18 10:38AM EST145.006.305.857.150.00-2212522.16%
HON190315P001500002019-01-23 1:17PM EST150.0010.7510.1010.55-1.30-10.79%58620.68%
HON190315P001550002019-01-08 10:41AM EST155.0020.1812.9516.750.00-52034.44%
HON190315P001600002019-01-08 10:41AM EST160.0024.9917.4521.700.00-5940.09%
HON190315P001650002018-10-22 12:55PM EST165.0013.9519.0020.600.00-1223150.00%
HON190315P001700002018-09-28 2:51PM EST170.008.858.659.05-0.08-0.90%2150.00%
HON190315P001800002018-10-16 1:46PM EST180.0018.7022.9526.700.00-10100.00%