Singapore markets closed

Honda Motor Co., Ltd. (HMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.23-0.09 (-0.24%)
At close: 04:00PM EDT
37.26 +0.03 (+0.08%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HMC240419C000200002023-12-19 11:31AM EDT20.0011.0110.6015.000.00-110.00%
HMC240419C000225002024-01-25 2:03PM EDT22.5010.8012.6015.500.00--1178.03%
HMC240419C000250002024-03-13 11:45AM EDT25.0010.2110.3014.500.00-11100.78%
HMC240419C000300002024-03-19 1:32PM EDT30.007.005.207.500.00-81468.95%
HMC240419C000350002024-03-28 3:59PM EDT35.002.402.302.55-0.10-4.00%3058530.86%
HMC240419C000400002024-03-28 10:46AM EDT40.000.050.000.10-0.01-16.67%1155022.66%
HMC240419C000450002024-03-21 3:48PM EDT45.000.030.000.100.00-1011847.07%
HMC240419C000500002024-03-25 9:30AM EDT50.000.250.000.250.00-22269.53%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HMC240419P000175002024-02-29 10:30AM EDT17.500.050.000.050.00-112130.47%
HMC240419P000200002023-12-04 12:38PM EDT20.000.100.000.250.00-513139.06%
HMC240419P000225002024-01-03 4:41PM EDT22.500.110.000.250.00-214115.63%
HMC240419P000250002024-01-31 12:28PM EDT25.000.070.000.000.00-23950.00%
HMC240419P000300002024-03-18 11:54AM EDT30.000.050.000.050.00-273147.66%
HMC240419P000350002024-03-27 12:09PM EDT35.000.100.050.20-0.05-33.33%31,16125.78%
HMC240419P000400002024-03-13 3:28PM EDT40.005.301.804.300.00-1371.29%
HMC240419P000450002023-09-14 9:57AM EDT45.009.8011.5012.200.00--0183.84%