UK markets closed

Honda Motor Co., Ltd. (HMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.98-0.58 (-2.03%)
At close: 1:00PM EST
28.43 +0.45 (+1.61%)
After hours: 03:39PM EST
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HMC220414C000150002021-11-05 1:33PM EST15.0014.6012.7014.600.00-1187.99%
HMC220414C000175002021-09-13 8:34AM EST17.5013.3011.0013.500.00-34101.86%
HMC220414C000200002021-11-08 1:11PM EST20.009.607.309.400.00-61573.97%
HMC220414C000225002021-11-23 9:30AM EST22.506.105.606.200.00-1842.04%
HMC220414C000250002021-11-24 11:57AM EST25.004.003.504.800.00-134747.66%
HMC220414C000300002021-11-26 12:53PM EST30.001.000.851.10-0.15-13.04%276327.39%
HMC220414C000350002021-11-24 9:45AM EST35.000.280.200.300.00-759929.59%
HMC220414C000400002021-11-24 11:33AM EST40.000.150.101.000.00-210358.40%
HMC220414C000450002021-11-08 10:41AM EST45.000.050.000.500.00-101457.08%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HMC220414P000150002021-11-15 9:30AM EST15.000.150.000.200.00--556.25%
HMC220414P000175002021-11-10 3:43PM EST17.500.150.050.200.00-21250.78%
HMC220414P000200002021-11-01 2:47PM EST20.000.200.150.300.00-105242.97%
HMC220414P000225002021-11-19 12:37PM EST22.500.200.300.950.00-24247.27%
HMC220414P000250002021-11-26 9:32AM EST25.000.750.750.90+0.08+11.94%134031.74%
HMC220414P000300002021-11-19 9:40AM EST30.002.532.304.800.00-126052.32%
HMC220414P000350002021-11-10 6:58AM EST35.005.605.606.400.00-20260.00%
HMC220414P000400002021-10-27 11:15AM EST40.0011.0011.4014.800.00-5760.03%