Honda Motor Co., Ltd. (HMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMC220715C00015000 | 2021-12-30 10:30AM EDT | 15.00 | 13.30 | 13.90 | 15.50 | 0.00 | - | 1 | 2 | 310.16% |
| HMC220715C00020000 | 2021-12-20 10:30AM EDT | 20.00 | 7.60 | 9.20 | 9.90 | 0.00 | - | 1 | 6 | 200.98% |
| HMC220715C00022500 | 2022-01-05 12:53PM EDT | 22.50 | 7.33 | 6.00 | 8.10 | +1.39 | +23.40% | 1 | 24 | 158.98% |
| HMC220715C00025000 | 2022-01-05 4:27PM EDT | 25.00 | 4.82 | 4.00 | 4.80 | +0.72 | +17.56% | 14 | 271 | 115.33% |
| HMC220715C00030000 | 2022-01-05 4:55PM EDT | 30.00 | 1.56 | 1.50 | 1.70 | -0.09 | -5.45% | 59 | 591 | 84.67% |
| HMC220715C00035000 | 2022-01-05 3:41PM EDT | 35.00 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 38 | 163 | 71.00% |
| HMC220715C00040000 | 2022-01-05 4:54PM EDT | 40.00 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 13 | 81 | 70.90% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMC220715P00020000 | 2022-01-04 10:35AM EDT | 20.00 | 0.33 | 0.10 | 0.20 | 0.00 | - | 10 | 266 | 46.48% |
| HMC220715P00022500 | 2021-12-23 3:26PM EDT | 22.50 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 122 | 33.40% |
| HMC220715P00025000 | 2021-12-29 11:11AM EDT | 25.00 | 0.75 | 0.55 | 0.95 | 0.00 | - | 1 | 145 | 25.05% |
| HMC220715P00030000 | 2022-01-05 4:25PM EDT | 30.00 | 2.64 | 2.50 | 2.95 | +0.26 | +10.92% | 2 | 23 | 0.00% |
© 2022 Yahoo. All rights reserved.
