HMC - Honda Motor Co., Ltd.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor18 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMC191018C00015000 | 2019-07-02 9:57AM EDT | 15.00 | 11.30 | 9.40 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
| HMC191018C00020000 | 2019-10-01 12:46PM EDT | 20.00 | 6.20 | 6.60 | 7.00 | 0.00 | - | 2 | 3 | 284.38% |
| HMC191018C00022500 | 2019-10-01 1:27PM EDT | 22.50 | 4.10 | 4.20 | 4.50 | 0.00 | - | 1 | 20 | 128.13% |
| HMC191018C00025000 | 2019-10-15 10:32AM EDT | 25.00 | 1.85 | 1.80 | 1.95 | 0.00 | - | 5 | 213 | 70.31% |
| HMC191018C00030000 | 2019-10-07 11:20AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 1,067 | 84.38% |
| HMC191018C00035000 | 2019-10-10 9:34AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 171.88% |
| HMC191018C00040000 | 2019-06-07 11:05AM EDT | 40.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | - | 100 | 381.25% |
Putsfor18 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMC191018P00017500 | 2019-06-07 11:05AM EDT | 17.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 8 | 11 | 453.91% |
| HMC191018P00020000 | 2019-08-26 11:12AM EDT | 20.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 0 | 248.44% |
| HMC191018P00022500 | 2019-09-05 12:16PM EDT | 22.50 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 139 | 235.16% |
| HMC191018P00025000 | 2019-10-15 2:29PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 249 | 89.06% |
| HMC191018P00030000 | 2019-10-11 2:35PM EDT | 30.00 | 3.60 | 3.00 | 3.40 | 0.00 | - | 79 | 150 | 81.25% |