Breaking News

Honda Motor Co Ltd ADR (HMC)

Symbol	Exchange	Currency
HMC	NYSE	USD	Real-time
7267	Tokyo	JPY	Delayed
HMCm	Buenos Aires	ARS	Delayed
HOND34	B3	BRL	Delayed
HMCN	Mexico	MXN	Delayed
HNDAF	OTC Markets	USD	Delayed
7267	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

32.52 +0.90 +2.85%

11/09 - Closed. Currency in USD

After Hours

32.61

+0.09

+0.28%

0:31:07 - Real-time Data

Type: Equity

Market: United States

Volume: 650,431
Bid/Ask: 0.00 / 0.00
Day's Range: 32.48 - 32.71

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Honda Motor ADR Option Chain

Get free option data for HMC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Honda Motor ADR options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 28, 2025 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.65	0%	13.35	14.8	0	13.00	0	0%	0	0	0
HMC Call 13.00 Exp: Sep 18, 2026 Last: 13.65 Chg.: 0% SymbolPINS\|20260918\|13.00C Delta0 Imp Vol0 Bid13.35 Gamma0 Theoretical0 Ask14.8 Theta0 Intrinsic Value17.25 Volume0 Vega0 Time Value-3.6 Open Interest5 Rho0 Delta / Theta0 HMC Put 13.00 Exp: Sep 12, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-17.25 Volume0 Vega0 Time Value17.25 Open Interest0 Rho0 Delta / Theta0
0	0%	15.5	19.7	0	15.00	0	0%	0	0.05	0
HMC Call 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|15.00C Delta0.9897 Imp Vol2.6351 Bid15.5 Gamma0.0023 Theoretical17.6 Ask19.7 Theta-0.0207 Intrinsic Value17.52 Volume0 Vega0.0012 Time Value-17.52 Open Interest0 Rho0.0014 Delta / Theta-47.759 HMC Put 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|15.00P Delta-0.0064 Imp Vol2.4086 Bid0 Gamma0.0017 Theoretical0.03 Ask0.05 Theta-0.014 Intrinsic Value-17.52 Volume0 Vega0.0008 Time Value17.52 Open Interest0 Rho0 Delta / Theta0.4577
0	0%	13.8	16.3	0	17.50	0	0%	0	0.05	0
HMC Call 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|17.50C Delta0.9959 Imp Vol1.8266 Bid13.8 Gamma0.0014 Theoretical15.07 Ask16.3 Theta-0.0056 Intrinsic Value15.02 Volume0 Vega0.0005 Time Value-15.02 Open Interest0 Rho0.0009 Delta / Theta-177.0249 HMC Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|17.50P Delta-0.0078 Imp Vol1.9648 Bid0 Gamma0.0024 Theoretical0.03 Ask0.05 Theta-0.0136 Intrinsic Value-15.02 Volume0 Vega0.001 Time Value15.02 Open Interest5 Rho-0.0001 Delta / Theta0.5744
10.85	0%	9.3	10.8	0	18.00	1.18	0%	0.88	1.31	1
HMC Call 18.00 Exp: Sep 18, 2026 Last: 10.85 Chg.: 0% SymbolPINS\|20260918\|18.00C Delta0 Imp Vol0 Bid9.3 Gamma0 Theoretical0 Ask10.8 Theta0 Intrinsic Value12.25 Volume0 Vega0 Time Value-1.4 Open Interest54 Rho0 Delta / Theta0 HMC Put 18.00 Exp: Sep 18, 2026 Last: 1.18 Chg.: 0% SymbolPINS\|20260918\|18.00P Delta-0.1126 Imp Vol0.6077 Bid0.88 Gamma0.0114 Theoretical1.18 Ask1.31 Theta-0.0054 Intrinsic Value-12.25 Volume1 Vega0.0512 Time Value13.43 Open Interest551 Rho-0.0358 Delta / Theta20.6984
0	0%	11.3	13.8	0	20.00	0	0%	0	0.05	0
HMC Call 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|20.00C Delta0.9951 Imp Vol1.459 Bid11.3 Gamma0.0021 Theoretical12.57 Ask13.8 Theta-0.0053 Intrinsic Value12.52 Volume0 Vega0.0006 Time Value-12.52 Open Interest0 Rho0.0011 Delta / Theta-186.2122 HMC Put 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|20.00P Delta-0.0097 Imp Vol1.5779 Bid0 Gamma0.0036 Theoretical0.02 Ask0.05 Theta-0.0132 Intrinsic Value-12.52 Volume0 Vega0.0012 Time Value12.52 Open Interest58 Rho-0.0001 Delta / Theta0.7341
					30.25	Price @ Nov 28, 2025 20:30 GMT
0	0%	0	0.1	0	35.00	0	0%	2	3.2	0
HMC Call 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|35.00C Delta0.072 Imp Vol0.3527 Bid0 Gamma0.0863 Theoretical0.05 Ask0.1 Theta-0.0154 Intrinsic Value-2.48 Volume0 Vega0.0062 Time Value2.48 Open Interest33 Rho0.0004 Delta / Theta-4.6627 HMC Put 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|35.00P Delta-0.8563 Imp Vol0.4758 Bid2 Gamma0.1049 Theoretical2.6 Ask3.2 Theta-0.036 Intrinsic Value2.48 Volume0 Vega0.0102 Time Value-2.48 Open Interest0 Rho-0.0058 Delta / Theta23.7585
1.42	0%	1.43	1.8	0	37.00	6.15	0%	11.1	11.9	0
HMC Call 37.00 Exp: Sep 18, 2026 Last: 1.42 Chg.: 0% SymbolPINS\|20260918\|37.00C Delta0.297 Imp Vol0.3714 Bid1.43 Gamma0.034 Theoretical1.62 Ask1.8 Theta-0.005 Intrinsic Value-6.75 Volume0 Vega0.0916 Time Value8.17 Open Interest160 Rho0.0514 Delta / Theta-58.8801 HMC Put 37.00 Exp: Sep 18, 2026 Last: 6.15 Chg.: 0% SymbolPINS\|20260918\|37.00P Delta-0.5163 Imp Vol0.6417 Bid11.1 Gamma0.0219 Theoretical11.5 Ask11.9 Theta-0.0115 Intrinsic Value6.75 Volume0 Vega0.1032 Time Value-0.6 Open Interest89 Rho-0.182 Delta / Theta45.0722
0	0%	0	0.25	0	37.50	0	0%	3.5	6.3	0
HMC Call 37.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|37.50C Delta0.0866 Imp Vol0.7239 Bid0 Gamma0.0483 Theoretical0.13 Ask0.25 Theta-0.0366 Intrinsic Value-4.98 Volume0 Vega0.0071 Time Value4.98 Open Interest28 Rho0.0005 Delta / Theta-2.3654 HMC Put 37.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|37.50P Delta-0.9923 Imp Vol0.4071 Bid3.5 Gamma0.01 Theoretical4.95 Ask6.3 Theta-0.004 Intrinsic Value4.98 Volume0 Vega0.0008 Time Value-4.98 Open Interest0 Rho-0.0071 Delta / Theta249.268
0	0%	0	1.35	0	40.00	0	0%	6.5	8.4	0
HMC Call 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|40.00C Delta0.1939 Imp Vol1.5354 Bid0 Gamma0.0397 Theoretical0.67 Ask1.35 Theta-0.1354 Intrinsic Value-7.48 Volume0 Vega0.0124 Time Value7.48 Open Interest1 Rho0.001 Delta / Theta-1.432 HMC Put 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|40.00P Delta-0.9923 Imp Vol0.5905 Bid6.5 Gamma0.0069 Theoretical7.45 Ask8.4 Theta-0.0048 Intrinsic Value7.48 Volume0 Vega0.0008 Time Value-7.48 Open Interest0 Rho-0.0076 Delta / Theta204.8456

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

HMC Comments

Write your thoughts about Honda Motor Co Ltd ADR

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	8,940.99	+20.16	+0.23%
NSE All Share	243,052.74	+674.61	+0.28%
US 30	52,562.5	+498.0	+0.96%
US 500	7,657.4	+65.6	+0.86%
FTSE 100	10,650.44	+41.52	+0.39%
DAX	25,568.56	+207.41	+0.82%
South Africa Top 40	107,759.48	+207.50	+0.19%

Brent Oil	104.47	-3.16	-2.94%
Crude Oil WTI	99.99	-2.49	-2.43%
Gold	4,390.00	-17.30	-0.39%
Silver	65.020	+0.090	+0.14%
Copper	6.5600	+0.0100	+0.15%
London Cocoa	4,114.00	-39.00	-0.94%
London Wheat	209.75	-3.00	-1.41%

Nigeria 10Y	16.828	+0.001	+0.01%
Nigeria 2Y	16.610	+0.002	+0.01%
U.K. 10Y	5.3453	-0.0314	-0.58%
Germany 10Y	3.5029	+0.0066	+0.19%
U.S. 10Y	4.975	+0.031	+0.63%
U.S. 5Y	4.791	+0.058	+1.23%
U.S. 2Y	4.644	+0.094	+2.07%

Fidelitybk	19.000	+0.300	+1.60%
Zenith Bank	125.30	+0.80	+0.64%
UBA	44.75	+0.85	+1.94%
First HoldCo	136.00	0.00	0.00%
Guaranty Trust Holding	129.80	-0.10	-0.08%
Sterling Bank	7.650	0.000	0.00%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HMC	32.52	+0.90	+2.85%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	19.000	+1.60%	67.57M
Guaranty Trust Holding	129.80	-0.08%	29.48M
Zenith Bank	125.30	+0.64%	9.77M
STANBIC IBTC Bank	152.90	-1.58%	9.16M
Aradel Holdings	1,414.00	+0.07%	3.64M
MTN Nigeria	811.10	-0.23%	3.52M
Seplat Petroleum	14,907.80	0.00%	105.33K

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	7.15	+10.00%	559.38K
UPDC REIT	13.75	+10.00%	1.65M
Omatek Ventures	1.37	+9.60%	1.96M
Consolidated Hallmark	6.50	+9.06%	5.87M
Chams	3.67	+8.90%	13.00M
Etranz	13.000	+8.79%	494.33K
International Breweries	10.00	+8.70%	2.84M

Name	Last	Chg. %	Vol.
John Holt PLC	9.00	-10.00%	116.40K
Austin Laz	1.99	-9.55%	663.37K
Royalex	0.90	-9.09%	870.09K
UPDC	3.20	-5.88%	673.14K
Secure Electronic Tech	0.65	-4.41%	10.72M
Critical	2.00	-4.31%	5.60M
Academy Press	5.20	-3.70%	512.08K