UK markets closed

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.97-3.10 (-1.82%)
At close: 04:00PM EDT
167.30 +0.33 (+0.20%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON221007C001350002022-09-16 10:33AM EDT135.0042.5031.5033.500.00--1106.64%
HON221007C001625002022-09-30 3:54PM EDT162.506.005.706.60-3.50-36.84%1047.14%
HON221007C001700002022-09-30 3:48PM EDT170.001.911.451.65-1.54-44.64%2310833.86%
HON221007C001725002022-09-30 2:34PM EDT172.501.250.750.90-1.00-44.44%2810732.86%
HON221007C001750002022-09-30 3:50PM EDT175.000.450.300.45-0.45-50.00%5710232.23%
HON221007C001775002022-09-30 3:42PM EDT177.500.180.150.25-0.38-67.86%9612733.30%
HON221007C001800002022-09-30 3:08PM EDT180.000.080.050.10-0.12-60.00%2017932.42%
HON221007C001825002022-09-29 10:24AM EDT182.500.150.000.150.00-13739.94%
HON221007C001850002022-09-29 9:56AM EDT185.000.050.000.15-0.05-50.00%33244.82%
HON221007C001875002022-09-26 9:30AM EDT187.500.100.000.100.00-1346.29%
HON221007C001900002022-09-23 2:41PM EDT190.000.150.000.150.00-11854.10%
HON221007C001950002022-09-21 3:45PM EDT195.000.120.000.150.00-1756.45%
HON221007C002000002022-09-15 2:39PM EDT200.000.100.000.150.00-722864.26%
HON221007C002050002022-09-29 2:48PM EDT205.000.050.001.150.00-114100.98%
HON221007C002100002022-09-27 1:17PM EDT210.000.050.002.150.00-412126.42%
HON221007C002250002022-08-25 2:15PM EDT225.000.150.000.050.00-8886.72%
HON221007C002500002022-09-16 10:43AM EDT250.000.050.000.150.00--2127.73%
HON221007C002700002022-09-21 10:43AM EDT270.000.050.000.150.00--3148.44%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON221007P001350002022-09-22 9:57AM EDT135.000.050.000.050.00-5566.41%
HON221007P001400002022-09-23 10:10AM EDT140.000.050.050.15-0.10-66.67%31067.38%
HON221007P001450002022-09-23 10:09AM EDT145.000.150.001.650.00-1286.28%
HON221007P001500002022-09-30 2:25PM EDT150.000.150.100.40-0.04-21.05%231152.44%
HON221007P001575002022-09-30 1:09PM EDT157.500.360.450.75-0.30-45.45%12644.78%
HON221007P001600002022-09-30 3:52PM EDT160.000.900.901.05+0.12+15.38%201741.63%
HON221007P001625002022-09-30 3:51PM EDT162.501.351.401.55+0.07+5.47%1311239.38%
HON221007P001650002022-09-30 3:52PM EDT165.002.022.052.30+0.02+1.00%3327237.57%
HON221007P001675002022-09-30 3:50PM EDT167.502.853.103.30-0.09-3.06%1517435.40%
HON221007P001700002022-09-30 3:19PM EDT170.004.014.404.80+0.86+27.30%237535.38%
HON221007P001725002022-09-30 12:00PM EDT172.504.306.106.60-0.20-4.44%197935.45%
HON221007P001750002022-09-30 3:19PM EDT175.007.558.108.80+0.55+7.86%53538.50%
HON221007P001775002022-09-30 9:56AM EDT177.507.6710.1011.10+2.57+50.39%13241.50%
HON221007P001800002022-09-29 1:27PM EDT180.0011.2112.5013.800.00-15052.39%
HON221007P001825002022-09-22 11:23AM EDT182.509.8915.2016.100.00--154.05%
HON221007P001850002022-09-27 12:11PM EDT185.0015.2716.7018.600.00-405159.91%
HON221007P001900002022-09-23 3:03PM EDT190.0019.4822.4023.500.00-3067.87%
HON221007P001950002022-09-08 12:28PM EDT195.0010.9427.0028.800.00-2387.55%
HON221007P002100002022-08-30 1:32PM EDT210.0019.9040.1041.300.00--00.00%