Log in

Honeywell International Options Chain and Prices (NYSE:HON)

$167.80
-7.47 (-4.26 %)
(As of 02/26/2020 06:00 AM ET)
Today's Range
$166.83
Now: $167.80
$176.55
50-Day Range
$171.32
MA: $178.45
$183.23
52-Week Range
$150.38
Now: $167.80
$184.06
Volume4.09 million shs
Average Volume2.63 million shs
Market Capitalization$119.57 billion
P/E Ratio19.95
Dividend Yield2.05%
Beta1.09

Options Chain

Honeywell International (NYSE:HON) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$215.00$0.040Call001.15072 (+0.354982)0.007099
2/28/2020$212.50$0.040Call001.10251 (+0.347529)0.007328
2/28/2020$210.00$0.040Call001.05602 (+0.34387)0.007711
2/28/2020$207.50$0.040Call001.00729 (+0.33535)0.008036
2/28/2020$205.00$0.040Call000.954982 (+0.324723)0.008215
2/28/2020$202.50$0.040Call000.906935 (+0.320052)0.008734
2/28/2020$200.00$0.010Call020 (+10)0.738631 (+0.195446)0.002877
2/28/2020$197.50$0.045Call000.817187 (+0.307464)0.010529
2/28/2020$195.00$0.040Call000.751131 (+0.286111)0.010152
2/28/2020$192.50$0.015Call0230.630345 (+0.208976)0.005059
2/28/2020$190.00$0.005Call91140.508981 (+0.14563)0.001884
2/28/2020$187.50$0.015Call0760.522228 (+0.175645)0.005894
2/28/2020$185.00$0.020Call41200 (+3)0.483981 (+0.17063)0.008487
2/28/2020$182.50$0.040Call8499 (+28)0.46818 (+0.174284)0.016024
2/28/2020$180.00$0.065Call119243 (+12)0.433981 (+0.14563)0.026236
2/28/2020$177.50$0.105Call95211 (+22)0.397217 (+0.108008)0.043602
2/28/2020$175.00$0.180Call120206 (+3)0.363008 (+0.069969)0.076171
2/28/2020$172.50$0.520Call101164 (+26)0.372217 (+0.059962)0.180846
2/28/2020$170.00$1.200Call451860.384102 (+0.048876)0.337721
2/28/2020$167.50$2.365Call6200.406563 (+0.017797)0.521991
2/28/2020$165.00$3.975Call10300.430586 (-0.009495)0.688384
2/28/2020$162.50$5.850Call1600.433907 (-0.036914)0.826441
2/28/2020$160.00$8.400Call400.572417 (+0.04605)0.852585
2/28/2020$157.50$10.500Call000.530438 (+0.01134)0.937108
2/28/2020$155.00$12.950Call040.589463 (+0.061815)0.956489
2/28/2020$152.50$15.400Call000.638158 (+0.048947)0.972351
2/28/2020$150.00$17.875Call000.6955450.980595
2/28/2020$149.00$18.875Call000.7314840.981202
2/28/2020$148.00$19.875Call000.7627340.982353
2/28/2020$147.00$20.875Call000.8002340.982716
2/28/2020$145.00$22.875Call000.8689220.984116
2/28/2020$140.00$27.875Call001.040970.986733
2/28/2020$215.00$48.025Put00
2/28/2020$212.50$45.525Put00
2/28/2020$210.00$43.025Put00
2/28/2020$207.50$40.525Put00
2/28/2020$205.00$38.025Put00
2/28/2020$202.50$35.525Put00
2/28/2020$200.00$33.025Put00
2/28/2020$197.50$30.525Put00
2/28/2020$195.00$28.025Put00
2/28/2020$192.50$25.525Put00
2/28/2020$190.00$23.025Put012
2/28/2020$187.50$20.525Put00
2/28/2020$185.00$18.025Put00
2/28/2020$182.50$15.550Put067
2/28/2020$180.00$13.075Put25264
2/28/2020$177.50$10.625Put38187 (+24)0.332487 (+0.033621)-0.981273
2/28/2020$175.00$8.300Put147189 (+62)0.378641 (+0.060256)-0.918406
2/28/2020$172.50$6.125Put86152 (+25)0.385105 (+0.043661)-0.826474
2/28/2020$170.00$4.250Put154130 (+28)0.395829 (+0.03096)-0.691572
2/28/2020$167.50$2.850Put1201980.424933 (+0.034632)-0.529857
2/28/2020$165.00$1.840Put74870.452511 (+0.036928)-0.380433
2/28/2020$162.50$1.165Put46037 (+1)0.48125 (+0.028359)-0.259877
2/28/2020$160.00$0.835Put21080.538788 (+0.050069)-0.183326
2/28/2020$157.50$0.450Put222 (+1)0.544824 (+0.007582)-0.110491
2/28/2020$155.00$0.260Put020.571484 (-0.071401)-0.06738
2/28/2020$152.50$0.200Put110.624805 (-0.069629)-0.049108
2/28/2020$150.00$0.175Put020.697558 (-0.017931)-0.039637
2/28/2020$149.00$0.145Put000.714063 (-0.017098)-0.033433
2/28/2020$148.00$0.125Put000.734375 (-0.018661)-0.028646
2/28/2020$147.00$0.115Put000.754687 (-0.013974)-0.025617
2/28/2020$145.00$0.090Put000.784999 (-0.004598)-0.019798
2/28/2020$140.00$0.085Put000.945897 (+0.086622)-0.016082
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel