HMC - Honda Motor Co., Ltd.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMC200717C00020000 | 2020-07-06 10:29AM EDT | 20.00 | 6.17 | 2.80 | 6.10 | +6.17 | - | 2 | 5 | 209.77% |
| HMC200717C00022500 | 2020-06-24 12:18PM EDT | 22.50 | 3.90 | 2.40 | 4.20 | +3.90 | - | 11 | 8 | 118.56% |
| HMC200717C00025000 | 2020-07-09 10:43AM EDT | 25.00 | 0.65 | 0.50 | 0.65 | +0.65 | -13.33% | 5 | 233 | 40.82% |
| HMC200717C00030000 | 2020-07-08 11:02AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 11 | 1,301 | 67.19% |
| HMC200717C00035000 | 2020-06-19 3:28PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | +0.04 | - | 1 | 149 | 98.44% |
| HMC200717C00040000 | 2020-07-09 4:53PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | +0.05 | - | 1 | 1 | 50.00% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMC200717P00007500 | 2020-07-09 4:53PM EDT | 7.50 | 0.05 | 0.00 | 0.25 | +0.05 | - | 10 | 20 | 426.56% |
| HMC200717P00010000 | 2020-07-09 4:53PM EDT | 10.00 | 0.40 | 0.00 | 0.25 | +0.40 | - | - | 2 | 331.25% |
| HMC200717P00015000 | 2020-06-15 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 1 | 176 | 151.56% |
| HMC200717P00017500 | 2020-07-09 4:53PM EDT | 17.50 | 0.20 | 0.00 | 0.15 | +0.20 | - | 11 | 95 | 132.03% |
| HMC200717P00020000 | 2020-06-29 10:13AM EDT | 20.00 | 0.10 | 0.00 | 0.15 | +0.10 | - | 10 | 93 | 89.84% |
| HMC200717P00022500 | 2020-07-02 1:14PM EDT | 22.50 | 0.10 | 0.00 | 0.10 | +0.10 | - | 1 | 352 | 53.91% |
| HMC200717P00025000 | 2020-07-09 12:25PM EDT | 25.00 | 0.60 | 0.45 | 0.65 | +0.60 | +33.33% | 1 | 643 | 42.19% |
| HMC200717P00030000 | 2020-07-09 12:42PM EDT | 30.00 | 5.00 | 2.05 | 6.50 | +5.00 | +38.89% | 1 | 347 | 201.76% |
| HMC200717P00035000 | 2020-06-22 10:17AM EDT | 35.00 | 8.30 | 7.50 | 11.60 | +8.30 | - | 2 | 13 | 278.22% |
| HMC200717P00040000 | 2020-07-09 4:53PM EDT | 40.00 | 16.20 | 12.40 | 16.60 | +16.20 | - | 1 | 2 | 331.84% |
© 2020 Verizon Media. All rights reserved.