UK markets closed

Honda Motor Co., Ltd. (HMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.34-0.59 (-2.55%)
As of 11:41AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HMC221021C000175002022-08-30 12:57PM EDT17.509.104.705.900.00-300101.76%
HMC221021C000200002022-09-29 10:57AM EDT20.002.532.502.65-4.67-64.86%31352.15%
HMC221021C000225002022-09-28 3:50PM EDT22.500.980.600.700.00-72434.52%
HMC221021C000250002022-09-29 10:17AM EDT25.000.050.050.15-0.09-64.29%1159839.45%
HMC221021C000300002022-09-20 10:51AM EDT30.000.060.000.150.00-151167.97%
HMC221021C000350002022-09-23 9:30AM EDT35.000.020.000.000.00-11950.00%
HMC221021C000400002022-04-08 9:30AM EDT40.000.130.050.250.00-11131.06%
HMC221021C000450002022-03-22 10:05AM EDT45.000.150.000.150.00-56134.77%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HMC221021P000175002022-07-06 2:10PM EDT17.500.250.000.150.00-16661.72%
HMC221021P000200002022-09-26 3:48PM EDT20.000.160.100.200.00-275744.53%
HMC221021P000225002022-09-29 10:59AM EDT22.500.740.700.80+0.29+64.44%232632.03%
HMC221021P000250002022-09-28 1:32PM EDT25.002.142.203.600.00-2350484.57%
HMC221021P000300002022-09-20 1:34PM EDT30.006.005.708.500.00-110130.47%