UK markets open in 23 minutes

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
213.45+0.26 (+0.12%)
At close: 04:00PM EST
213.11 -0.34 (-0.16%)
After hours: 07:07PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON221216C000950002022-11-04 2:33PM EST95.00112.17122.30125.900.00-40440.72%
HON221216C001500002022-10-27 9:40AM EST150.0048.5069.9071.200.00-20251.49%
HON221216C001550002022-11-10 2:29PM EST155.0060.040.000.000.00-200.00%
HON221216C001600002022-10-28 10:03AM EST160.0041.3059.9061.000.00-180218.04%
HON221216C001650002022-10-21 8:51AM EST165.0017.4049.2050.700.00-10122.31%
HON221216C001700002022-12-07 2:24PM EST170.0043.370.000.000.00-200.00%
HON221216C001750002022-12-07 1:37PM EST175.0038.900.000.000.00-200.00%
HON221216C001800002022-12-06 3:42PM EST180.0032.730.000.000.00-100.00%
HON221216C001850002022-12-01 3:00PM EST185.0032.800.000.000.00-200.00%
HON221216C001900002022-12-07 2:24PM EST190.0023.520.000.000.00-700.00%
HON221216C001950002022-12-07 10:34AM EST195.0018.930.000.000.00-100.00%
HON221216C001975002022-11-21 9:53AM EST197.5020.300.000.000.00--00.00%
HON221216C002000002022-12-07 3:29PM EST200.0013.800.000.000.00-1000.00%
HON221216C002025002022-12-01 11:11AM EST202.5015.600.000.000.00--00.00%
HON221216C002050002022-12-07 3:44PM EST205.009.450.000.000.00-100.00%
HON221216C002075002022-12-06 11:35AM EST207.507.470.000.000.00-100.00%
HON221216C002100002022-12-07 3:52PM EST210.005.900.000.000.00-6000.00%
HON221216C002125002022-12-07 2:26PM EST212.504.300.000.000.00-2200.00%
HON221216C002150002022-12-07 3:58PM EST215.003.210.000.000.00-10801.56%
HON221216C002175002022-12-07 3:55PM EST217.502.090.000.000.00-3103.13%
HON221216C002200002022-12-07 3:47PM EST220.001.150.000.000.00-5806.25%
HON221216C002225002022-12-07 1:12PM EST222.500.750.000.000.00-506.25%
HON221216C002250002022-12-06 3:07PM EST225.000.340.000.000.00-2006.25%
HON221216C002275002022-12-06 3:43PM EST227.500.200.000.000.00-23012.50%
HON221216C002300002022-12-07 12:10PM EST230.000.130.000.000.00-33012.50%
HON221216C002325002022-12-06 2:06PM EST232.500.050.000.000.00-8012.50%
HON221216C002350002022-12-06 3:03PM EST235.000.040.000.000.00-10012.50%
HON221216C002375002022-11-21 10:47AM EST237.500.150.000.000.00--012.50%
HON221216C002400002022-12-06 12:08PM EST240.000.010.000.000.00-2012.50%
HON221216C002500002022-11-15 9:58AM EST250.000.100.000.000.00-1025.00%
HON221216C002600002022-11-21 1:29PM EST260.000.080.000.000.00-1025.00%
HON221216C002700002022-09-26 1:02PM EST270.000.100.000.250.00--267.97%
HON221216C002800002022-05-16 8:30AM EST280.000.400.000.000.00--325.00%
HON221216C002900002022-10-21 2:17PM EST290.000.130.000.100.00-1176.17%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON221216P000950002022-10-18 1:12PM EST95.000.100.000.350.00-12223.05%
HON221216P001000002022-10-12 1:00PM EST100.000.200.000.150.00-16189.84%
HON221216P001050002022-10-31 10:36AM EST105.000.070.000.200.00-22184.38%
HON221216P001100002022-10-31 10:18AM EST110.000.050.000.250.00-13177.73%
HON221216P001150002022-10-25 2:27PM EST115.000.100.000.100.00-126150.00%
HON221216P001200002022-09-26 12:32PM EST120.000.630.000.400.00-125166.41%
HON221216P001250002022-08-29 8:30AM EST125.000.410.400.950.00-17188.67%
HON221216P001300002022-10-21 10:14AM EST130.000.600.000.100.00-1066122.66%
HON221216P001350002022-11-02 9:18AM EST135.000.070.000.000.00-311350.00%
HON221216P001400002022-12-05 10:10AM EST140.000.050.000.000.00-3050.00%
HON221216P001450002022-11-21 11:38AM EST145.000.020.000.000.00-6050.00%
HON221216P001500002022-11-21 11:37AM EST150.000.020.000.000.00-5050.00%
HON221216P001550002022-11-29 3:38PM EST155.000.050.000.000.00-1050.00%
HON221216P001600002022-11-16 10:10AM EST160.000.150.000.000.00-4050.00%
HON221216P001650002022-12-05 10:55AM EST165.000.190.000.000.00-18025.00%
HON221216P001700002022-11-29 3:06PM EST170.000.100.000.000.00-6025.00%
HON221216P001750002022-12-06 1:26PM EST175.000.050.000.000.00-2025.00%
HON221216P001800002022-12-07 1:12PM EST180.000.080.000.000.00-1025.00%
HON221216P001850002022-12-07 3:59PM EST185.000.080.000.000.00-40025.00%
HON221216P001900002022-12-07 3:59PM EST190.000.160.000.000.00-26012.50%
HON221216P001925002022-11-29 3:33PM EST192.500.230.000.000.00--012.50%
HON221216P001950002022-12-07 3:53PM EST195.000.250.000.000.00-4012.50%
HON221216P001975002022-12-07 1:57PM EST197.500.370.000.000.00-2012.50%
HON221216P002000002022-12-07 3:56PM EST200.000.470.000.000.00-193012.50%
HON221216P002025002022-12-06 3:45PM EST202.500.930.000.000.00-706.25%
HON221216P002050002022-12-07 1:05PM EST205.001.200.000.000.00-1606.25%
HON221216P002075002022-12-07 2:00PM EST207.501.700.000.000.00-3503.13%
HON221216P002100002022-12-07 2:18PM EST210.002.350.000.000.00-10303.13%
HON221216P002125002022-12-07 2:17PM EST212.503.200.000.000.00-15000.78%
HON221216P002150002022-12-07 2:26PM EST215.004.500.000.000.00-5900.00%
HON221216P002175002022-12-07 10:00AM EST217.506.190.000.000.00-3700.00%
HON221216P002200002022-12-06 3:33PM EST220.008.410.000.000.00-2700.00%
HON221216P002225002022-12-05 9:45AM EST222.506.300.000.000.00-200.00%
HON221216P002250002022-11-30 10:16AM EST225.009.780.000.000.00-200.00%
HON221216P002275002022-12-05 9:45AM EST227.5010.300.000.000.00-200.00%
HON221216P002300002022-12-06 10:29AM EST230.0015.800.000.000.00-200.00%
HON221216P002325002022-11-25 10:51AM EST232.5012.200.000.000.00-100.00%
HON221216P002350002022-11-23 10:00AM EST235.0015.300.000.000.00--00.00%
HON221216P002375002022-11-23 9:45AM EST237.5018.100.000.000.00--00.00%
HON221216P002400002022-06-23 10:37AM EST240.0065.8658.2060.400.00-44318.93%
HON221216P002600002022-11-17 10:40AM EST260.0047.500.000.000.00-100.00%