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

27.99 -0.54 -1.89%

03:59:59 - Closed. Currency in USD

Pre Market

27.94

-0.05

-0.18%

17:51:19 - Real-time Data

Type: Equity

Market: United States

Volume: 1,023,205
Bid/Ask: 0.00 / 0.00
Day's Range: 27.92 - 28.56

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 23, 2026 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	11.4	15.2	0	15.00	0	0%	0	0.05	0
HMC Call 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260821\|15.00C Delta0.9379 Imp Vol1.6834 Bid11.4 Gamma0.0365 Theoretical13.3 Ask15.2 Theta-0.0248 Intrinsic Value12.99 Volume0 Vega0.0093 Time Value-12.99 Open Interest0 Rho0.0067 Delta / Theta-37.8566 HMC Put 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260821\|15.00P Delta-0.0088 Imp Vol0.9843 Bid0 Gamma0.0031 Theoretical0.03 Ask0.05 Theta-0.0032 Intrinsic Value-12.99 Volume0 Vega0.0019 Time Value12.99 Open Interest0 Rho-0.0002 Delta / Theta2.7465
0	0%	8.9	12.7	0	17.50	0	0%	0	0.05	0
HMC Call 17.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260821\|17.50C Delta0.9223 Imp Vol1.3338 Bid8.9 Gamma0.0137 Theoretical10.8 Ask12.7 Theta-0.0234 Intrinsic Value10.49 Volume0 Vega0.0111 Time Value-10.49 Open Interest0 Rho0.008 Delta / Theta-39.4091 HMC Put 17.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260821\|17.50P Delta-0.0113 Imp Vol0.7607 Bid0 Gamma0.0049 Theoretical0.03 Ask0.05 Theta-0.0031 Intrinsic Value-10.49 Volume0 Vega0.0023 Time Value10.49 Open Interest0 Rho-0.0003 Delta / Theta3.6605
0	0%	6.4	10.2	0	20.00	0	0%	0	0.1	0
HMC Call 20.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260821\|20.00C Delta0.9015 Imp Vol1.0261 Bid6.4 Gamma0.0213 Theoretical8.3 Ask10.2 Theta-0.0216 Intrinsic Value7.99 Volume0 Vega0.0133 Time Value-7.99 Open Interest0 Rho0.0092 Delta / Theta-41.7716 HMC Put 20.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260821\|20.00P Delta-0.025 Imp Vol0.6301 Bid0 Gamma0.0118 Theoretical0.05 Ask0.1 Theta-0.0051 Intrinsic Value-7.99 Volume0 Vega0.0046 Time Value7.99 Open Interest1 Rho-0.0006 Delta / Theta4.9448
					27.99	Price @ Jul 23, 2026 20:30 GMT
0.3	-34.78%	0.25	0.4	6	30.00	0	0%	0.65	2.7	0
HMC Call 30.00 Exp: Aug 21, 2026 Last: 0.3 Chg.: -34.78% SymbolHMC\|20260821\|30.00C Delta0.2269 Imp Vol0.3283 Bid0.25 Gamma0.1166 Theoretical0.32 Ask0.4 Theta-0.0129 Intrinsic Value-2.01 Volume6 Vega0.0237 Time Value2.31 Open Interest1,033 Rho0.0043 Delta / Theta-17.6396 HMC Put 30.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260821\|30.00P Delta-0.9728 Imp Vol0.1282 Bid0.65 Gamma0.0513 Theoretical2.13 Ask2.7 Theta-0.0031 Intrinsic Value2.01 Volume0 Vega0.0041 Time Value-2.01 Open Interest6 Rho-0.0233 Delta / Theta309.2193
0	0%	0	0.2	0	32.50	0	0%	2.5	6.4	0
HMC Call 32.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260821\|32.50C Delta0.0787 Imp Vol0.3718 Bid0 Gamma0.0501 Theoretical0.1 Ask0.2 Theta-0.0072 Intrinsic Value-4.51 Volume0 Vega0.0116 Time Value4.51 Open Interest14 Rho0.0016 Delta / Theta-10.9103 HMC Put 32.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260821\|32.50P Delta-0.9856 Imp Vol0.2271 Bid2.5 Gamma0.0135 Theoretical4.62 Ask6.4 Theta-0.0028 Intrinsic Value4.51 Volume0 Vega0.0019 Time Value-4.51 Open Interest0 Rho-0.0256 Delta / Theta355.681
0	0%	0	0.95	0	35.00	0	0%	5.5	9.2	0
HMC Call 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260821\|35.00C Delta0.1657 Imp Vol0.7516 Bid0 Gamma0.042 Theoretical0.48 Ask0.95 Theta-0.0249 Intrinsic Value-7.01 Volume0 Vega0.0196 Time Value7.01 Open Interest0 Rho0.003 Delta / Theta-6.6448 HMC Put 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260821\|35.00P Delta-0.884 Imp Vol0.6179 Bid5.5 Gamma0.0387 Theoretical7.35 Ask9.2 Theta-0.0173 Intrinsic Value7.01 Volume0 Vega0.0148 Time Value-7.01 Open Interest0 Rho-0.0254 Delta / Theta51.0711

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 Philippines'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:

Replace the attached chart with a new chart ?

Replace Cancel

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://d62-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://d62-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://d62-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

Replace the attached chart with a new chart ?

Replace Cancel

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

PSEi Composite	6,281.01	-2.11	-0.03%
Nikkei 225	64,572.00	-1850.60	-2.79%
Shanghai	3,814.20	-62.58	-1.61%
US 500	7,424.0	+15.9	+0.21%
US Tech 100	28,502.9	+48.1	+0.17%
DAX	24,964.21	+254.88	+1.03%
Dollar Index	101.190	-0.096	-0.09%

Crude Oil WTI	89.54	-2.65	-2.87%
Brent Oil	97.64	-3.05	-3.03%
Natural Gas	2.888	-0.028	-0.96%
Gold	4,061.52	+11.32	+0.28%
Silver	58.743	+0.688	+1.19%
US Soybeans	1,249.75	+5.75	+0.46%
Copper	6.3650	+0.0215	+0.34%

Philippines 2Y	6.560	+0.077	+1.19%
Philippines 10Y	7.596	+0.129	+1.73%
Philippines 20Y	7.545	+0.065	+0.87%
U.S. 2Y	4.329	-0.032	-0.73%
U.S. 10Y	4.685	-0.018	-0.38%
U.S. 30Y	5.168	-0.003	-0.06%
Germany 10Y	3.1824	-0.0288	-0.90%

Alphabet C	318.34	-23.57	-6.89%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.48	-2.60	-3.13%
Booking	172.83	-5.03	-2.83%
Apple	321.66	-4.23	-1.30%
Alibaba ADR	114.06	-2.50	-2.14%
Tesla	319.69	-54.32	-14.52%

Recent Quotes

Name	Price	Chg.	Chg. %
HMC	27.99	-0.54	-1.89%
ALCAF	13.10	-0.10	-0.76%
EDNn	1.9860	+0.0120	+0.61%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.700	-0.83%	21.38M
Manila Water	34.500	-1.71%	6.84M
BDO Unibank	123.00	-2.38%	2.82M
Universal Robina	59.45	-0.50%	2.26M
International Container	969.000	+1.25%	2.22M
Metropolitan Bank	66.20	-0.45%	1.75M
Jollibee Foods	144.00	-0.89%	807.11K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.490	+19.51%	10.00K
Victorias Milling Company	2.150	+12.57%	53.00K
Oriental Petrol B	0.0140	+7.69%	100.00K
Oriental Petrol	0.0140	+7.69%	5.70M
Haus Talk	1.40	+5.26%	495.00K
Prime Media	0.850	+4.94%	526.00K
Lorenzo Shipping	0.660	+4.76%	4.00K

Name	Last	Chg. %	Vol.
Makati Finance	2.000	-15.25%	1.00K
Atok Big Wedge	1.630	-8.94%	2.00K
Araneta Properties	0.270	-8.47%	60.00K
Philippine Realty	0.095	-6.86%	40.00K
Filinvest Development	3.900	-6.02%	1.04M
Solid Group	1.190	-5.56%	484.00K
Premiere Entertainment	0.153	-5.56%	160.00K