UK Markets close in 1 hr 47 mins

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
201.35-0.90 (-0.44%)
As of 09:43AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON220819C000950002022-07-28 9:54AM EDT95.0092.40103.10104.400.00--00.00%
HON220819C001450002022-07-19 12:06PM EDT145.0030.8053.1054.300.00--00.00%
HON220819C001500002022-07-15 12:30PM EDT150.0023.3048.1049.300.00--20.00%
HON220819C001550002022-08-10 3:08PM EDT155.0041.7043.0044.40+5.32+14.62%-00.00%
HON220819C001600002022-07-22 1:18PM EDT160.0022.2038.2039.400.00--20.00%
HON220819C001650002022-08-10 2:34PM EDT165.0032.1033.1034.40+17.40+118.37%-00.00%
HON220819C001675002022-07-19 9:56AM EDT167.509.8030.5031.600.00--00.00%
HON220819C001700002022-08-10 2:34PM EDT170.0027.1028.3029.20+12.70+88.19%-00.00%
HON220819C001725002022-07-28 2:38PM EDT172.5018.4525.7026.900.00--00.00%
HON220819C001750002022-08-10 2:34PM EDT175.0022.3023.3024.30+3.35+17.68%140.00%
HON220819C001775002022-08-10 2:34PM EDT177.5019.8020.8021.70+2.75+16.13%2700.00%
HON220819C001800002022-08-11 11:08AM EDT180.0018.9518.4019.20+4.54+31.51%40520.00%
HON220819C001825002022-08-10 2:34PM EDT182.5014.7015.8016.70+2.75+23.01%4000.00%
HON220819C001850002022-08-10 2:34PM EDT185.0012.2013.5014.40+2.69+28.29%3920.00%
HON220819C001875002022-08-10 11:46AM EDT187.509.8411.2012.00+2.98+43.44%2370.00%
HON220819C001900002022-08-10 3:46PM EDT190.007.058.809.40+1.85+35.58%3780.00%
HON220819C001925002022-08-11 10:31AM EDT192.507.506.707.20+4.37+139.62%12220.00%
HON220819C001950002022-08-11 2:29PM EDT195.005.184.605.00+3.28+172.63%176290.00%
HON220819C001975002022-08-11 11:48AM EDT197.503.202.903.10+2.16+207.69%1741990.00%
HON220819C002000002022-08-11 2:29PM EDT200.001.861.551.75+1.36+272.00%1,3222,01110.99%
HON220819C002025002022-08-11 12:52PM EDT202.500.800.700.85+0.60+300.00%533715.97%
HON220819C002050002022-08-11 2:15PM EDT205.000.300.200.30+0.20+200.00%842717.09%
HON220819C002100002022-08-10 9:30AM EDT210.000.010.000.10-0.25-96.15%310523.93%
HON220819C002200002022-07-15 9:30AM EDT220.000.050.000.300.00--254.05%
HON220819C002500002022-08-10 11:05AM EDT250.000.050.000.300.00-1098.44%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON220819P001000002022-07-21 9:30AM EDT100.000.050.000.050.00--343237.50%
HON220819P001050002022-07-28 12:45PM EDT105.000.030.000.050.00--721221.88%
HON220819P001100002022-07-13 10:47AM EDT110.000.110.000.100.00--4221.88%
HON220819P001150002022-07-19 3:00PM EDT115.000.080.000.150.00--41216.41%
HON220819P001300002022-07-20 3:58PM EDT130.000.150.000.150.00--7172.66%
HON220819P001350002022-07-28 11:27AM EDT135.000.050.000.100.00--21151.56%
HON220819P001400002022-07-28 9:30AM EDT140.000.110.000.100.00--54139.06%
HON220819P001450002022-07-29 12:34PM EDT145.000.120.000.150.00--106133.59%
HON220819P001500002022-08-11 10:15AM EDT150.000.050.000.10-0.10-66.67%1156115.23%
HON220819P001525002022-07-20 1:49PM EDT152.500.810.000.150.00--13114.84%
HON220819P001550002022-08-08 11:01AM EDT155.000.050.000.150.00-1965108.98%
HON220819P001575002022-07-28 1:09PM EDT157.500.200.000.300.00--15113.48%
HON220819P001600002022-08-09 2:34PM EDT160.000.100.000.150.00-121397.27%
HON220819P001625002022-07-29 3:23PM EDT162.500.200.000.150.00--11291.41%
HON220819P001650002022-08-10 10:36AM EDT165.000.100.050.10-0.15-60.00%124585.55%
HON220819P001675002022-08-10 1:12PM EDT167.500.050.000.15-0.30-85.71%-3679.88%
HON220819P001700002022-08-11 9:53AM EDT170.000.090.050.15-0.06-40.00%21,55977.34%
HON220819P001725002022-08-10 10:12AM EDT172.500.240.000.15+0.04+20.00%217968.75%
HON220819P001750002022-08-03 3:22PM EDT175.000.470.050.150.00-186565.82%
HON220819P001775002022-08-08 10:13AM EDT177.500.250.000.200.00-16660.16%
HON220819P001800002022-08-10 3:02PM EDT180.000.240.000.40-0.10-29.41%430861.33%
HON220819P001825002022-08-10 10:17AM EDT182.500.200.100.20-0.25-55.56%211252.15%
HON220819P001850002022-08-11 10:02AM EDT185.000.200.150.25-0.47-70.15%349051.07%
HON220819P001875002022-08-11 2:12PM EDT187.500.220.200.30-0.83-79.05%46038846.48%
HON220819P001900002022-08-11 10:54AM EDT190.000.350.350.50-1.30-78.79%319345.41%
HON220819P001925002022-08-11 2:03PM EDT192.500.600.600.75-1.80-75.00%516343.21%
HON220819P001950002022-08-11 2:12PM EDT195.001.021.051.15-2.56-71.51%5917241.46%
HON220819P001975002022-08-11 2:09PM EDT197.501.651.701.90-7.45-81.87%2082841.94%
HON220819P002000002022-08-11 1:37PM EDT200.002.602.803.10-4.40-62.86%5713344.58%
HON220819P002025002022-08-10 11:44AM EDT202.504.254.304.70+4.25+197.67%2148.61%
HON220819P002050002022-08-10 1:41PM EDT205.008.926.406.80+8.92--653.56%
HON220819P002100002022-08-10 1:41PM EDT210.0013.8810.7011.70+13.88--1368.63%