UK Markets close in 4 hrs 12 mins

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
215.60-3.48 (-1.59%)
At close: 04:00PM EST
216.50 +0.90 (+0.42%)
Pre-market: 07:00AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON240119C001000002022-08-11 8:53AM EST100.00100.20100.30102.10+100.20-1430.00%
HON240119C001050002022-07-15 10:37AM EST105.0070.3095.7097.600.00--20.00%
HON240119C001100002021-12-06 3:31PM EST110.0098.0099.00104.000.00-110.00%
HON240119C001150002021-11-05 8:57AM EST115.00114.0387.5092.450.00-550.00%
HON240119C001200002021-12-28 11:51AM EST120.0089.0089.5094.500.00-510.00%
HON240119C001300002021-12-23 11:00AM EST130.0078.3280.5085.000.00-130.00%
HON240119C001400002022-08-10 2:00PM EST140.0063.6065.6067.20+63.60-140.00%
HON240119C001450002022-08-10 8:42AM EST145.0060.5061.3063.30+8.40+16.12%1210.00%
HON240119C001500002021-12-31 10:49AM EST150.0062.8565.0067.700.00-51825.75%
HON240119C001550002021-12-31 3:59PM EST155.0060.5059.5064.500.00-1828.66%
HON240119C001600002022-01-04 9:30AM EST160.0054.5057.0559.950.00-110027.61%
HON240119C001650002022-07-20 2:51PM EST165.0031.6046.6047.900.00--270.00%
HON240119C001700002022-08-10 10:46AM EST170.0041.9442.5044.50+11.34+37.06%1790.00%
HON240119C001750002022-08-02 11:48AM EST175.0033.3039.7041.000.00-26211.29%
HON240119C001800002022-08-11 10:00AM EST180.0037.0036.5037.70+6.60+21.71%310915.19%
HON240119C001850002022-08-11 1:01PM EST185.0034.4233.4034.70+11.12+47.73%122117.22%
HON240119C001900002022-08-11 9:29AM EST190.0030.8029.8031.60+4.90+18.92%411818.18%
HON240119C001950002022-08-11 1:01PM EST195.0028.4627.6028.80+3.76+15.22%466119.03%
HON240119C002000002022-08-10 10:55AM EST200.0024.2124.6026.10+1.81+8.08%289119.59%
HON240119C002100002022-08-08 8:39AM EST210.0017.1020.0021.200.00-113020.33%
HON240119C002200002022-08-11 9:20AM EST220.0015.7815.4016.90+1.68+11.91%411720.68%
HON240119C002300002022-08-11 9:52AM EST230.0012.9412.3013.30+1.84+16.58%121020.92%
HON240119C002400002022-08-01 12:34PM EST240.007.009.3010.200.00-4535620.91%
HON240119C002500002022-08-08 11:25AM EST250.006.006.607.800.00-220220.99%
HON240119C002600002022-08-09 1:23PM EST260.004.505.005.900.00-113521.05%
HON240119C002700002021-12-30 12:50PM EST270.007.316.809.800.00-1328.78%
HON240119C002800002022-07-28 12:18PM EST280.001.802.653.300.00-1521.15%
HON240119C002900002022-08-08 11:08AM EST290.001.551.752.500.00-1221.32%
HON240119C003000002022-07-28 8:44AM EST300.000.901.201.850.00-17321.38%
HON240119C003100002022-08-09 9:29AM EST310.000.900.801.450.00-22321.71%
HON240119C003200002022-08-10 9:00AM EST320.000.700.501.10+0.10+16.67%2421.88%
HON240119C003300002022-08-10 9:00AM EST330.000.500.300.60+0.16+47.06%28120.81%
HON240119C003400002022-08-04 8:56AM EST340.000.400.200.400.00-114020.63%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON240119P000850002022-07-25 10:55AM EST85.001.450.751.400.00--352.28%
HON240119P000900002022-07-06 9:07AM EST90.002.381.101.900.00--350.07%
HON240119P000950002022-07-19 9:07AM EST95.002.201.101.850.00--1449.45%
HON240119P001000002022-07-06 9:07AM EST100.003.261.652.450.00--1349.81%
HON240119P001050002021-12-29 3:09PM EST105.002.200.013.850.00-6652.82%
HON240119P001100002021-11-15 11:41AM EST110.003.002.393.300.00-21147.93%
HON240119P001150002021-12-02 12:29PM EST115.004.311.045.350.00-1651.98%
HON240119P001200002022-08-11 10:02AM EST120.003.002.703.30-1.60-34.78%13342.73%
HON240119P001250002022-07-26 11:02AM EST125.005.353.003.600.00-117841.27%
HON240119P001300002022-07-26 10:21AM EST130.005.703.604.400.00-11141.23%
HON240119P001350002022-08-08 2:42PM EST135.005.054.204.700.00-111539.62%
HON240119P001400002022-08-10 8:54AM EST140.005.404.905.30-0.40-6.90%224138.73%
HON240119P001450002022-08-10 11:47AM EST145.006.235.506.00-0.17-2.66%173537.95%
HON240119P001500002022-08-11 11:40AM EST150.006.506.307.20-3.70-36.27%2014938.06%
HON240119P001550002022-08-11 8:41AM EST155.007.707.107.80-1.80-18.95%119736.80%
HON240119P001600002022-08-10 11:14AM EST160.009.128.108.90-1.51-14.21%-1936.35%
HON240119P001650002022-08-09 9:38AM EST165.0011.009.4010.000.00-17335.75%
HON240119P001700002022-08-05 2:23PM EST170.0012.4710.7011.300.00-58735.32%
HON240119P001750002022-08-11 11:02AM EST175.0012.3012.0012.60-1.60-11.51%2523434.73%
HON240119P001800002022-08-11 8:31AM EST180.0014.0013.5014.20-2.82-16.77%126534.42%
HON240119P001850002022-08-09 12:59PM EST185.0017.4015.0015.900.00-318734.07%
HON240119P001900002022-07-26 12:59PM EST190.0024.7017.1018.000.00-222534.09%
HON240119P001950002022-08-10 11:47AM EST195.0020.4719.0019.90-1.13-5.23%513033.68%
HON240119P002000002022-08-10 10:55AM EST200.0022.7121.0022.00+22.71-171633.37%
HON240119P002100002022-08-05 2:23PM EST210.0029.8026.2026.900.00-582533.10%
HON240119P002200002022-08-09 1:11PM EST220.0035.3031.2032.800.00-71333.36%
HON240119P002300002021-12-22 3:19PM EST230.0044.5037.5040.700.00--235.27%
HON240119P002400002021-10-22 2:43PM EST240.0047.530.000.000.00-100.00%
HON240119P002800002022-08-11 8:59AM EST280.0081.5080.5082.30-20.60-20.18%11341.22%