HMC - Honda Motor Co., Ltd.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HMC200417C000125002020-03-27 5:16AM EDT12.5011.508.9012.100.00--1514.45%
HMC200417C000200002020-04-01 3:25PM EDT20.001.800.501.850.00-51679.98%
HMC200417C000225002020-04-03 3:34PM EDT22.500.140.100.20-0.36-72.00%822156.25%
HMC200417C000250002020-04-03 2:44PM EDT25.000.200.000.450.00-18496.29%
HMC200417C000300002020-03-26 12:26PM EDT30.000.050.000.100.00-3438107.81%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HMC200417P000125002020-04-01 2:49PM EDT12.500.200.050.100.00-599138.28%
HMC200417P000150002020-04-03 2:17PM EDT15.000.150.050.200.00-1615101.95%
HMC200417P000175002020-04-03 3:40PM EDT17.500.350.300.40+0.30+600.00%2322280.47%
HMC200417P000200002020-04-03 3:51PM EDT20.001.000.901.15+0.35+53.85%14132861.23%
HMC200417P000225002020-04-03 2:46PM EDT22.502.802.602.90+0.60+27.27%69551.37%
HMC200417P000250002020-04-03 12:33PM EDT25.005.204.505.90+0.95+22.35%114670.31%
HMC200417P000300002020-04-02 9:30AM EDT30.009.408.7011.100.00-2055222.07%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more