HON - Honeywell International Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON230609C001800002023-05-11 10:11AM EDT180.0016.8518.6019.200.00--1051.17%
HON230609C001850002023-06-01 12:54PM EDT185.009.1513.6014.500.00-1446.97%
HON230609C001900002023-06-02 12:17PM EDT190.009.108.909.30+4.90+116.67%112630.32%
HON230609C001925002023-06-02 3:57PM EDT192.506.906.607.00+3.90+130.00%43227.25%
HON230609C001950002023-06-02 3:47PM EDT195.004.554.504.80+2.95+184.38%6218223.83%
HON230609C001975002023-06-02 3:31PM EDT197.502.852.702.85+2.10+280.00%4816520.78%
HON230609C002000002023-06-02 3:53PM EDT200.001.411.301.50+1.11+370.00%17612219.83%
HON230609C002025002023-06-02 3:52PM EDT202.500.580.500.65+0.52+866.67%6911719.07%
HON230609C002050002023-06-02 3:47PM EDT205.000.200.200.25+0.13+185.71%45924019.04%
HON230609C002075002023-06-02 3:35PM EDT207.500.100.000.40-0.01-9.09%14027.59%
HON230609C002100002023-05-30 9:30AM EDT210.000.030.000.150.00-12926.17%
HON230609C002150002023-05-01 10:43AM EDT215.000.500.000.100.00--932.42%
HON230609C002200002023-05-26 11:37AM EDT220.000.070.000.150.00-505042.97%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON230609P001450002023-05-12 12:38PM EDT145.000.050.000.050.00--1892.97%
HON230609P001500002023-05-12 2:14PM EDT150.000.050.000.500.00--3113.38%
HON230609P001650002023-05-15 12:28PM EDT165.000.100.000.100.00--162.70%
HON230609P001700002023-05-15 10:49AM EDT170.000.260.000.750.00--174.71%
HON230609P001750002023-06-02 9:30AM EDT175.000.050.000.15-0.10-66.67%21553.13%
HON230609P001775002023-06-01 3:38PM EDT177.500.090.000.200.00-10012350.78%
HON230609P001800002023-06-02 1:17PM EDT180.000.030.000.20-0.12-80.00%42445.61%
HON230609P001825002023-05-30 9:57AM EDT182.500.550.001.950.00-1260.01%
HON230609P001850002023-06-02 3:30PM EDT185.000.050.000.25-0.28-84.85%35336.91%
HON230609P001875002023-06-02 11:14AM EDT187.500.120.050.15-0.40-76.92%212628.13%
HON230609P001900002023-06-02 3:24PM EDT190.000.170.100.20-0.68-80.00%3422824.46%
HON230609P001925002023-06-02 3:53PM EDT192.500.300.250.35-1.20-80.00%298922.17%
HON230609P001950002023-06-02 3:52PM EDT195.000.700.550.70-2.10-75.00%355020.68%
HON230609P002000002023-06-02 3:02PM EDT200.002.402.302.50-6.42-72.79%621318.32%
HON230609P002050002023-06-02 2:07PM EDT205.006.606.006.60-5.80-46.77%2022.75%