HMC - Honda Motor Co., Ltd.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HMC200717C000200002020-07-06 10:29AM EDT20.006.172.806.10+6.17-25209.77%
HMC200717C000225002020-06-24 12:18PM EDT22.503.902.404.20+3.90-118118.56%
HMC200717C000250002020-07-09 10:43AM EDT25.000.650.500.65+0.65-13.33%523340.82%
HMC200717C000300002020-07-08 11:02AM EDT30.000.050.000.10+0.05-111,30167.19%
HMC200717C000350002020-06-19 3:28PM EDT35.000.040.000.05+0.04-114998.44%
HMC200717C000400002020-07-09 4:53PM EDT40.000.050.000.00+0.05-1150.00%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HMC200717P000075002020-07-09 4:53PM EDT7.500.050.000.25+0.05-1020426.56%
HMC200717P000100002020-07-09 4:53PM EDT10.000.400.000.25+0.40--2331.25%
HMC200717P000150002020-06-15 9:30AM EDT15.000.050.000.05+0.05-1176151.56%
HMC200717P000175002020-07-09 4:53PM EDT17.500.200.000.15+0.20-1195132.03%
HMC200717P000200002020-06-29 10:13AM EDT20.000.100.000.15+0.10-109389.84%
HMC200717P000225002020-07-02 1:14PM EDT22.500.100.000.10+0.10-135253.91%
HMC200717P000250002020-07-09 12:25PM EDT25.000.600.450.65+0.60+33.33%164342.19%
HMC200717P000300002020-07-09 12:42PM EDT30.005.002.056.50+5.00+38.89%1347201.76%
HMC200717P000350002020-06-22 10:17AM EDT35.008.307.5011.60+8.30-213278.22%
HMC200717P000400002020-07-09 4:53PM EDT40.0016.2012.4016.60+16.20-12331.84%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more