Honda Motor Co., Ltd. (HMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMC241018C00020000 | 2024-04-05 11:49AM EDT | 20.00 | 17.35 | 12.90 | 16.20 | 0.00 | - | 3 | 3 | 65.33% |
| HMC241018C00025000 | 2024-04-17 9:32AM EDT | 25.00 | 10.46 | 7.50 | 11.50 | 0.00 | - | 1 | 2 | 76.20% |
| HMC241018C00030000 | 2024-04-26 9:30AM EDT | 30.00 | 4.94 | 5.00 | 5.20 | +0.26 | +5.56% | 3 | 47 | 32.69% |
| HMC241018C00035000 | 2024-04-26 12:56PM EDT | 35.00 | 1.90 | 1.85 | 1.95 | +0.10 | +5.56% | 23 | 219 | 26.15% |
| HMC241018C00040000 | 2024-04-26 3:41PM EDT | 40.00 | 0.44 | 0.40 | 0.50 | -0.16 | -26.67% | 11 | 6,201 | 23.93% |
| HMC241018C00045000 | 2024-04-26 3:41PM EDT | 45.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 1 | 118 | 26.95% |
| HMC241018C00050000 | 2024-04-11 11:42AM EDT | 50.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 28 | 35.79% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMC241018P00020000 | 2024-03-12 9:57AM EDT | 20.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 18 | 41.60% |
| HMC241018P00022500 | 2024-03-07 10:30AM EDT | 22.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | - | 1 | 40.53% |
| HMC241018P00025000 | 2024-04-23 9:30AM EDT | 25.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 1 | 16 | 30.23% |
| HMC241018P00030000 | 2024-04-26 1:35PM EDT | 30.00 | 0.75 | 0.70 | 0.80 | +0.10 | +15.38% | 21 | 33 | 25.15% |
| HMC241018P00035000 | 2024-04-26 12:56PM EDT | 35.00 | 2.60 | 2.50 | 2.65 | +0.04 | +1.56% | 23 | 79 | 21.31% |
| HMC241018P00040000 | 2024-04-23 3:02PM EDT | 40.00 | 5.60 | 6.10 | 6.30 | 0.00 | - | 2 | 2,113 | 16.99% |
© 2024 Yahoo. All rights reserved.