UK markets closed

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.05+1.14 (+0.52%)
At close: 01:00PM EST
220.15 +0.10 (+0.05%)
After hours: 04:16PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON221202C001700002022-10-26 8:37AM EST170.0023.650.000.000.00--00.00%
HON221202C001750002022-10-28 1:08PM EST175.0029.5544.7045.700.00-1086.13%
HON221202C001800002022-11-14 2:01PM EST180.0036.7039.7040.700.00-1076.86%
HON221202C001850002022-11-08 3:41PM EST185.0027.0634.7035.700.00-2067.77%
HON221202C001900002022-11-14 2:18PM EST190.0026.0029.7030.900.00-1064.16%
HON221202C001950002022-11-11 10:32AM EST195.0019.2024.8025.800.00-3054.69%
HON221202C002000002022-11-22 3:48PM EST200.0019.2019.9020.700.00-1056.15%
HON221202C002050002022-11-25 12:58PM EST205.0015.2615.0015.60+1.24+8.84%13042.97%
HON221202C002100002022-11-25 12:58PM EST210.0010.4010.2010.80+0.84+8.79%3035.13%
HON221202C002125002022-11-23 11:08AM EST212.507.987.708.600.00-20032.98%
HON221202C002150002022-11-25 12:19PM EST215.006.355.706.10+0.95+17.59%8026.09%
HON221202C002175002022-11-25 12:40PM EST217.504.543.804.20+0.62+15.82%18024.46%
HON221202C002200002022-11-25 12:46PM EST220.002.552.302.45+0.40+18.60%38021.55%
HON221202C002225002022-11-25 12:48PM EST222.501.301.151.25+0.15+13.04%30020.03%
HON221202C002250002022-11-25 12:54PM EST225.000.550.400.50+0.06+12.24%58018.58%
HON221202C002300002022-11-25 10:15AM EST230.000.060.000.20+0.01+20.00%11523.15%
HON221202C002500002022-11-15 1:03PM EST250.000.050.000.750.00-1060.35%
HON221202C002550002022-10-14 10:27AM EST255.000.090.000.250.00--356.06%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HON221202P001250002022-11-25 12:30PM EST125.000.010.000.20-0.04-80.00%343182.42%
HON221202P001300002022-11-14 9:44AM EST130.000.050.000.150.00-20165.23%
HON221202P001350002022-11-08 10:48AM EST135.000.050.000.150.00--0154.30%
HON221202P001400002022-11-08 3:09PM EST140.000.050.000.150.00--0143.75%
HON221202P001450002022-11-14 10:34AM EST145.000.050.000.200.00-40138.48%
HON221202P001500002022-11-01 10:30AM EST150.000.150.000.350.00-60138.28%
HON221202P001550002022-10-26 9:17AM EST155.000.600.000.000.00-7050.00%
HON221202P001600002022-11-04 9:17AM EST160.000.350.000.250.00-1011112.11%
HON221202P001650002022-11-14 3:24PM EST165.000.100.000.400.00-1013109.77%
HON221202P001700002022-10-27 9:00AM EST170.000.700.000.150.00-100086.91%
HON221202P001750002022-10-25 2:27PM EST175.002.650.000.150.00-2778.13%
HON221202P001800002022-11-22 1:14PM EST180.000.030.000.200.00-2072.46%
HON221202P001850002022-11-11 10:25AM EST185.000.260.000.150.00-1061.13%
HON221202P001900002022-11-21 2:42PM EST190.000.050.000.150.00-7052.93%
HON221202P001950002022-11-23 9:53AM EST195.000.010.000.200.00-2052.44%
HON221202P001975002022-11-23 10:09AM EST197.500.050.000.550.00-2050.88%
HON221202P002000002022-11-25 10:20AM EST200.000.030.000.05-0.07-70.00%1034.38%
HON221202P002050002022-11-25 12:43PM EST205.000.180.050.20-0.02-10.00%1033.89%
HON221202P002075002022-11-25 12:44PM EST207.500.120.050.15-0.08-40.00%51027.54%
HON221202P002100002022-11-25 12:43PM EST210.000.200.150.25-0.25-55.56%26025.73%
HON221202P002125002022-11-25 12:37PM EST212.500.330.300.40-0.32-49.23%13023.54%
HON221202P002150002022-11-25 12:55PM EST215.000.800.650.80-0.25-23.81%54023.15%
HON221202P002175002022-11-25 12:59PM EST217.501.251.201.30-0.50-28.57%76021.08%
HON221202P002200002022-11-25 12:57PM EST220.002.152.052.15-0.67-23.76%59019.32%
HON221202P002250002022-11-23 12:47PM EST225.006.205.005.500.00-2019.24%