HMC - Honda Motor Co., Ltd.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMC200417C00012500 | 2020-03-27 5:16AM EDT | 12.50 | 11.50 | 8.90 | 12.10 | 0.00 | - | - | 1 | 533.79% |
| HMC200417C00020000 | 2020-04-01 3:25PM EDT | 20.00 | 1.80 | 0.50 | 1.75 | 0.00 | - | 5 | 16 | 79.69% |
| HMC200417C00022500 | 2020-04-03 3:34PM EDT | 22.50 | 0.14 | 0.10 | 0.20 | -0.36 | -72.00% | 8 | 221 | 58.40% |
| HMC200417C00025000 | 2020-04-03 2:44PM EDT | 25.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 84 | 99.80% |
| HMC200417C00030000 | 2020-03-26 12:26PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 438 | 112.50% |
Putsfor17 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMC200417P00012500 | 2020-04-01 2:49PM EDT | 12.50 | 0.20 | 0.05 | 0.10 | 0.00 | - | 5 | 99 | 142.97% |
| HMC200417P00015000 | 2020-04-03 2:17PM EDT | 15.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 615 | 110.94% |
| HMC200417P00017500 | 2020-04-03 3:40PM EDT | 17.50 | 0.35 | 0.30 | 0.40 | +0.30 | +600.00% | 23 | 222 | 83.40% |
| HMC200417P00020000 | 2020-04-03 3:51PM EDT | 20.00 | 1.00 | 0.90 | 1.15 | +0.35 | +53.85% | 141 | 328 | 63.57% |
| HMC200417P00022500 | 2020-04-03 2:46PM EDT | 22.50 | 2.80 | 2.60 | 2.90 | +0.60 | +27.27% | 6 | 95 | 53.32% |
| HMC200417P00025000 | 2020-04-03 12:33PM EDT | 25.00 | 5.20 | 4.50 | 5.90 | +0.95 | +22.35% | 1 | 146 | 73.05% |
| HMC200417P00030000 | 2020-04-02 9:30AM EDT | 30.00 | 9.40 | 8.70 | 11.10 | 0.00 | - | 20 | 55 | 230.47% |
© 2020 Verizon Media. All rights reserved.