Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $26.79 as of 11/20/2024 4:10:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 7.40 | 11.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 20.00 | 6.10 | 6.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 22.50 | 3.80 | 4.70 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.97 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 25.00 | 1.55 | 1.65 | 1.60 | -0.45 | -21.96% | 5 | 130 | 0.27 | 0.76 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 27.50 | 0.25 | 0.30 | 0.27 | -0.20 | -42.56% | 82 | 180 | 0.23 | 0.28 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 7 | 289 | 0.33 | 0.03 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 32.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 35.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,099 | 0.53 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM 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 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 22.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 36 | 0.39 | -0.03 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | +0.07 | +30.44% | 4 | 218 | 0.27 | -0.24 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 27.50 | 1.45 | 1.55 | 1.60 | +0.50 | +45.46% | 2 | 92 | 0.24 | -0.72 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 30.00 | 3.20 | 3.90 | 3.11 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.97 | 0.04 | 0.00 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 32.50 | 5.90 | 7.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 35.00 | 7.60 | 10.80 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 37.50 | 9.50 | 13.80 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 40.00 | 11.60 | 14.70 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 45.00 | 17.50 | 20.30 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |