Australia markets close in 1 hour 34 minutes

Honda Motor Co., Ltd. (HMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.43+0.37 (+1.03%)
At close: 04:00PM EDT
36.70 +0.27 (+0.74%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HMC240419C000200002023-12-19 11:31AM EDT20.0011.0112.0015.300.00-110.00%
HMC240419C000225002024-01-25 2:03PM EDT22.5010.8012.6015.500.00-1192.19%
HMC240419C000250002024-03-13 11:45AM EDT25.0010.2111.2011.700.00-14556.25%
HMC240419C000300002024-03-15 3:34PM EDT30.006.205.608.600.00-154871.19%
HMC240419C000350002024-03-18 12:33PM EDT35.001.651.601.75+0.25+17.86%1376,10820.17%
HMC240419C000400002024-03-18 2:19PM EDT40.000.050.000.100.00-12132522.95%
HMC240419C000450002024-03-04 2:45PM EDT45.000.250.000.250.00-210752.44%
HMC240419C000500002023-09-20 12:40PM EDT50.000.140.000.250.00--1061.13%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HMC240419P000175002024-02-29 10:30AM EDT17.500.050.000.050.00-112105.47%
HMC240419P000200002023-12-04 12:38PM EDT20.000.100.000.650.00-50136.33%
HMC240419P000225002024-01-03 4:41PM EDT22.500.110.000.000.00-21450.00%
HMC240419P000250002024-01-31 12:28PM EDT25.000.070.000.000.00-23925.00%
HMC240419P000300002024-03-18 11:54AM EDT30.000.050.000.250.00-273151.95%
HMC240419P000350002024-03-18 3:47PM EDT35.000.430.350.45-0.08-15.69%14398323.88%
HMC240419P000400002024-03-13 3:28PM EDT40.005.301.705.700.00-1380.91%
HMC240419P000450002023-09-14 9:57AM EDT45.009.8011.5012.200.00--0141.11%