UK Markets open in 2 hrs 22 mins

Honda Motor Co., Ltd. (HMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.20+0.56 (+2.27%)
At close: 04:00PM EDT
25.21 +0.01 (+0.04%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HMC220715C000150002021-12-30 10:30AM EDT15.0013.3013.9015.500.00-12290.28%
HMC220715C000200002021-12-20 10:30AM EDT20.007.609.209.900.00-16188.04%
HMC220715C000225002022-01-05 12:53PM EDT22.507.336.008.10+1.39+23.40%124148.63%
HMC220715C000250002022-01-05 4:27PM EDT25.004.824.004.80+0.72+17.56%14271107.62%
HMC220715C000300002022-01-05 4:55PM EDT30.001.561.501.70-0.09-5.45%5959179.30%
HMC220715C000350002022-01-05 3:41PM EDT35.000.450.350.50-0.05-10.00%3816366.80%
HMC220715C000400002022-01-05 4:54PM EDT40.000.110.100.20-0.04-26.67%138166.99%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HMC220715P000200002022-01-04 10:35AM EDT20.000.330.100.200.00-1026645.41%
HMC220715P000225002021-12-23 3:26PM EDT22.500.400.200.350.00-112233.20%
HMC220715P000250002021-12-29 11:11AM EDT25.000.750.550.950.00-114526.03%
HMC220715P000300002022-01-05 4:25PM EDT30.002.642.502.95+0.26+10.92%2230.00%