# Quote for HON (HONEYWELL INTERNATIONAL)

> HON stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for HON.

Quote as of Nov 10, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 228.22 |
| Change | -0.78 |
| Open | 227.78 |
| Previous | 229.00 |
| High | 229.36 |
| Low | 226.41 |
| Bid | - |
| Ask | - |
| Volume | 1,550,656 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 30.6% |
| Hist Vol | 25.7% |
| Opt Volume | 1,220 |
| Open Int | 47,585 |

## Option strategies

The best candidates for HON from each strategy screener. **Data is delayed** from Oct 20, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Nov 20 '26 215.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HON%20%20%20261120C00215000) | 7.10 | 7.10 | 3.33% | 0 | 0.32 |
| [Nov 20 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HON%20%20%20261120C00220000) | 5.00 | 5.00 | 2.34% | 0 | 0.31 |
| [Dec 18 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HON%20%20%20261218C00210000) | 12.26 | 8.94 | 4.19% | 1 | 0.31 |
| [Jun 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HON%20%20%20270617C00210000) | 24.30 | 20.98 | 9.83% | 7 | 0.31 |
| [Jun 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HON%20%20%20270617C00220000) | 19.60 | 19.60 | 9.19% | 7 | 0.30 |
| [Nov 20 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HON%20%20%20261120C00210000) | 9.13 | 5.81 | 2.72% | 0 | 0.30 |
| [Mar 19 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HON%20%20%20270319C00220000) | 13.90 | 13.90 | 6.52% | 4 | 0.30 |
| [Sep 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HON%20%20%20270917C00220000) | 24.05 | 24.05 | 11.27% | 10 | 0.30 |
| [Jan 15 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HON%20%20%20270115C00220000) | 9.50 | 9.50 | 4.45% | 2 | 0.29 |
| [Dec 18 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HON%20%20%20261218C00220000) | 7.00 | 7.00 | 3.28% | 1 | 0.29 |
| [Mar 19 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HON%20%20%20270319C00210000) | 17.80 | 14.48 | 6.79% | 4 | 0.29 |
| [Sep 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HON%20%20%20270917C00210000) | 27.75 | 24.43 | 11.45% | 10 | 0.28 |
| [Jan 15 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HON%20%20%20270115C00210000) | 13.40 | 10.08 | 4.73% | 2 | 0.28 |
| [Jan 21 '28 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HON%20%20%20280121C00210000) | 34.00 | 30.68 | 14.38% | 14 | 0.28 |
| [Jan 21 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HON%20%20%20280121C00220000) | 28.68 | 28.68 | 13.44% | 14 | 0.27 |
| [Nov 20 '26 212.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HON%20%20%20261120C00212500) | 7.00 | 6.18 | 2.90% | 0 | 0.27 |
| [Jan 19 '29 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HON%20%20%20290119C00210000) | 49.50 | 46.18 | 21.65% | 26 | 0.21 |
| [Jan 19 '29 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HON%20%20%20290119C00220000) | 43.50 | 43.50 | 20.39% | 26 | 0.20 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/HON.md)

## More for HON

- [Quote](https://www.optionistics.com/quotes/stock-quotes/HON.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/HON.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/HON.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=HON)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/HON.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/HON.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/HON.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/HON.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt