Honda Motor Co., Ltd. (HMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMC221021C00017500 | 2022-08-30 12:57PM EDT | 17.50 | 9.10 | 4.70 | 5.90 | 0.00 | - | 30 | 0 | 101.76% |
| HMC221021C00020000 | 2022-09-29 10:57AM EDT | 20.00 | 2.53 | 2.50 | 2.65 | -4.67 | -64.86% | 3 | 13 | 52.15% |
| HMC221021C00022500 | 2022-09-28 3:50PM EDT | 22.50 | 0.98 | 0.60 | 0.70 | 0.00 | - | 7 | 24 | 34.52% |
| HMC221021C00025000 | 2022-09-29 10:17AM EDT | 25.00 | 0.05 | 0.05 | 0.15 | -0.09 | -64.29% | 11 | 598 | 39.45% |
| HMC221021C00030000 | 2022-09-20 10:51AM EDT | 30.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 511 | 67.97% |
| HMC221021C00035000 | 2022-09-23 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| HMC221021C00040000 | 2022-04-08 9:30AM EDT | 40.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 131.06% |
| HMC221021C00045000 | 2022-03-22 10:05AM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 134.77% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMC221021P00017500 | 2022-07-06 2:10PM EDT | 17.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 66 | 61.72% |
| HMC221021P00020000 | 2022-09-26 3:48PM EDT | 20.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 27 | 57 | 44.53% |
| HMC221021P00022500 | 2022-09-29 10:59AM EDT | 22.50 | 0.74 | 0.70 | 0.80 | +0.29 | +64.44% | 2 | 326 | 32.03% |
| HMC221021P00025000 | 2022-09-28 1:32PM EDT | 25.00 | 2.14 | 2.20 | 3.60 | 0.00 | - | 23 | 504 | 84.57% |
| HMC221021P00030000 | 2022-09-20 1:34PM EDT | 30.00 | 6.00 | 5.70 | 8.50 | 0.00 | - | 1 | 10 | 130.47% |
© 2022 Yahoo. All rights reserved.
