UK markets open in 4 hours 45 minutes

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.18-0.51 (-0.26%)
At close: 04:00PM EDT
199.23 +0.05 (+0.02%)
After hours: 05:25PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON250620C001000002024-04-15 2:12PM EDT100.0095.50104.60108.700.00--465.80%
HON250620C001600002024-04-10 3:13PM EDT160.0044.5049.5050.700.00--136.42%
HON250620C001650002024-03-28 3:35PM EDT165.0049.8937.6040.300.00-3324.64%
HON250620C001700002024-05-22 9:52AM EDT170.0043.0038.0040.500.00-11430.50%
HON250620C001750002024-04-18 11:28AM EDT175.0030.7540.6041.800.00--136.73%
HON250620C001800002024-05-09 12:51PM EDT180.0031.2031.2032.200.00-1527.34%
HON250620C001850002024-05-06 2:35PM EDT185.0025.0327.7028.600.00-7826.33%
HON250620C001900002024-04-24 1:34PM EDT190.0023.4024.8025.600.00--325.91%
HON250620C001950002024-05-17 2:01PM EDT195.0027.0021.5022.100.00-92124.65%
HON250620C002000002024-05-28 12:22PM EDT200.0019.3518.5019.10-2.35-10.83%226623.81%
HON250620C002100002024-05-23 1:56PM EDT210.0014.1013.4014.600.00-18431423.26%
HON250620C002200002024-05-24 3:31PM EDT220.009.909.209.800.00-2617221.35%
HON250620C002300002024-05-24 2:21PM EDT230.006.506.006.500.00-258020.27%
HON250620C002400002024-05-28 10:44AM EDT240.004.163.704.40-0.84-16.80%107119.86%
HON250620C002500002024-05-20 11:07AM EDT250.003.532.202.600.00-75518.88%
HON250620C002600002024-05-23 3:42PM EDT260.001.401.201.650.00-11118.65%
HON250620C002700002024-05-22 12:19PM EDT270.001.060.002.100.00-404521.78%
HON250620C002800002024-05-16 9:39AM EDT280.001.330.002.550.00-51124.79%
HON250620C002900002024-04-03 3:20PM EDT290.000.500.005.000.00-51032.01%
HON250620C003000002024-05-10 9:30AM EDT300.000.060.000.500.00-101220.40%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON250620P001300002024-04-22 9:30AM EDT130.001.300.000.000.00-356.25%
HON250620P001350002024-05-14 1:50PM EDT135.000.900.003.200.00-555532.18%
HON250620P001400002024-05-06 2:45PM EDT140.001.791.151.500.00-211524.30%
HON250620P001450002024-03-13 1:53PM EDT145.002.202.402.750.00--526.37%
HON250620P001500002024-05-23 1:38PM EDT150.002.001.852.200.00-112622.69%
HON250620P001550002024-05-24 3:49PM EDT155.002.502.352.700.00-1012222.02%
HON250620P001600002024-05-28 2:51PM EDT160.003.002.203.30-1.01-25.19%109521.38%
HON250620P001650002024-05-28 2:53PM EDT165.003.722.304.00+0.62+20.00%22820.71%
HON250620P001700002024-05-28 9:30AM EDT170.004.504.304.80+0.40+9.76%218620.00%
HON250620P001750002024-05-28 2:43PM EDT175.005.505.305.80+0.10+1.85%211019.39%
HON250620P001800002024-05-09 2:24PM EDT180.007.006.506.900.00-1223418.67%
HON250620P001850002024-05-28 10:40AM EDT185.007.807.708.20+0.80+11.43%19217.98%
HON250620P001900002024-05-24 12:36PM EDT190.009.007.409.700.00-3118517.29%
HON250620P001950002024-05-28 12:07PM EDT195.0010.709.1011.60-0.30-2.73%489716.79%
HON250620P002000002024-05-24 1:04PM EDT200.0012.5012.9013.500.00-2417015.97%
HON250620P002100002024-05-01 2:55PM EDT210.0020.3015.5019.200.00-2315.59%
HON250620P002200002024-04-03 11:56AM EDT220.0025.4027.3028.300.00-1118.33%
HON250620P002300002024-05-16 12:49PM EDT230.0025.6530.3032.500.00--112.22%