Cboe Global Markets

HON - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Honeywell International Inc. (hon)

2025-05-27 15:59:59 ET (Delayed)
Bid: 
222.76
Ask: 
226.5
Vol: 
3,091,020
Last: 
226.56
Change: 
-0.18 (+-0.0795%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HON 220.000
6.82
+2.67
6.7
7.2
28
0.3
0.8815
0.0351
415
HON 222.500
2.83
+0.305
4.5
5.5
19
0.31
0.7911
0.0566
99
HON 225.000
2.83
+1.48
2.6
2.85
73
0.23
0.6344
0.0821
181
HON 227.500
1.25
+0.625
1.2
1.45
52
0.21
0.4146
0.0908
188
HON 230.000
0.59
+0.34
0.45
0.55
255
0.21
0.215
0.0679
300
HON 232.500
0.15
+0.05
0
0.25
79
0.22
0.1005
0.0386
87
Fri May 30 2025
Strike
HON 220.000
HON 222.500
HON 225.000
HON 227.500
HON 230.000
HON 232.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HON 220.000
0.25
-1.125
0.2
0.5
66
0.28
-0.1193
0.0354
141
HON 222.500
0.55
-1.95
0.45
0.8
48
0.25
-0.2109
0.0574
119
HON 225.000
1.5
-2.15
1.05
1.25
18
0.22
-0.3705
0.0836
30
HON 227.500
2.3
-3.4
2.15
2.7
12
0.21
-0.5953
0.0928
16
HON 230.000
5
-2.4
2.45
5.9
10
0.23
-0.7987
0.069
10
HON 232.500
8.39
+0
4.2
7.2
0
0
-0.9149
0.0399
6
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.