Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $34.41 as of 4/25/2024 11:41:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.80 | 16.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 4/25/2024 10:58:52 AM EST | |||
| 20.00 | 12.90 | 14.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/25/2024 10:58:52 AM EST | |||
| 22.50 | 10.50 | 12.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/25/2024 10:58:52 AM EST | |||
| 25.00 | 8.30 | 9.80 | 8.30 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 10:58:52 AM EST |
| 30.00 | 3.50 | 4.40 | % | 0 | 0 | 0.57 | 0.97 | 0.03 | -0.02 | 4/25/2024 10:58:52 AM EST | |||
| 35.00 | 0.35 | 0.45 | 0.40 | -0.35 | -46.67% | 19 | 391 | 0.23 | 0.32 | 0.18 | -0.02 | 4/25/2024 | 4/25/2024 10:58:52 AM EST |
| 40.00 | 0.05 | 0.10 | 0.09 | +0.04 | +80.00% | 1 | 1,913 | 0.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 10:58:52 AM EST |
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:52 AM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/25/2024 10:58:52 AM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/25/2024 10:58:52 AM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/25/2024 10:58:52 AM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 4/25/2024 10:58:52 AM EST | |||
| 30.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.03 | 0.03 | -0.02 | 4/24/2024 | 4/25/2024 10:58:52 AM EST |
| 35.00 | 1.20 | 1.90 | 1.18 | 0.00 | 0.00% | 0 | 694 | 0.37 | -0.68 | 0.18 | -0.02 | 4/24/2024 | 4/25/2024 10:58:52 AM EST |
| 40.00 | 5.80 | 7.70 | 3.50 | 0.00 | 0.00% | 0 | 100 | 1.10 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 10:58:52 AM EST |
| 45.00 | 10.90 | 12.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:58:52 AM EST | |||
| 50.00 | 15.70 | 17.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:58:52 AM EST |