Breaking News

Honda Motor Co Ltd ADR (HMC)

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

Add to/Remove from a Portfolio Add to Watchlist

23.65 -0.69 -2.83%

03:59:59 - Closed. Currency in USD

After Hours

23.84

+0.19

+0.80%

8:08:43 - Real-time Data

Type: Equity

Market: United States

Volume: 1,433,793
Bid/Ask: 0.00 / 0.00
Day's Range: 23.62 - 24.38

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

Mar 30, 2026 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	5.9	7.4	0	17.50	0.03	0%	0	0.1	0
HMC Call 17.50 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260417\|17.50C Delta0.8724 Imp Vol1.3667 Bid5.9 Gamma0.0289 Theoretical6.65 Ask7.4 Theta-0.0387 Intrinsic Value6.15 Volume0 Vega0.0108 Time Value-6.15 Open Interest0 Rho0.0051 Delta / Theta-22.558 HMC Put 17.50 Exp: Apr 17, 2026 Last: 0.03 Chg.: 0% SymbolHMC\|20260417\|17.50P Delta-0.0488 Imp Vol0.8674 Bid0 Gamma0.0222 Theoretical0.1 Ask0.1 Theta-0.013 Intrinsic Value-6.15 Volume0 Vega0.0053 Time Value6.18 Open Interest23 Rho-0.0006 Delta / Theta3.7695
9.3	0%	3.4	4.8	0	20.00	0.1	0%	0	0.1	0
HMC Call 20.00 Exp: Apr 17, 2026 Last: 9.3 Chg.: 0% SymbolHMC\|20260417\|20.00C Delta0.8283 Imp Vol0.8846 Bid3.4 Gamma0.0548 Theoretical4.1 Ask4.8 Theta-0.0304 Intrinsic Value3.65 Volume0 Vega0.0132 Time Value5.65 Open Interest3 Rho0.0057 Delta / Theta-27.2713 HMC Put 20.00 Exp: Apr 17, 2026 Last: 0.1 Chg.: 0% SymbolHMC\|20260417\|20.00P Delta-0.0745 Imp Vol0.5431 Bid0 Gamma0.0492 Theoretical0.1 Ask0.1 Theta-0.0114 Intrinsic Value-3.65 Volume0 Vega0.0074 Time Value3.75 Open Interest10 Rho-0.0009 Delta / Theta6.5431
2.4	0%	0.6	1.9	0	22.50	0.25	25%	0.2	0.35	6
HMC Call 22.50 Exp: Apr 17, 2026 Last: 2.4 Chg.: 0% SymbolHMC\|20260417\|22.50C Delta0.8476 Imp Vol0.2338 Bid0.6 Gamma0.1975 Theoretical1.25 Ask1.9 Theta-0.0063 Intrinsic Value1.15 Volume0 Vega0.012 Time Value1.25 Open Interest1 Rho0.0052 Delta / Theta-134.2125 HMC Put 22.50 Exp: Apr 17, 2026 Last: 0.25 Chg.: 25% SymbolHMC\|20260417\|22.50P Delta-0.2384 Imp Vol0.3267 Bid0.2 Gamma0.1799 Theoretical0.25 Ask0.35 Theta-0.0155 Intrinsic Value-1.15 Volume6 Vega0.0163 Time Value1.4 Open Interest262 Rho-0.0029 Delta / Theta15.4101
					23.65	Price @ Mar 30, 2026 20:30 GMT
0.35	16.67%	0.3	0.4	138	25.00	1.47	-5.16%	1.45	1.7	19
HMC Call 25.00 Exp: Apr 17, 2026 Last: 0.35 Chg.: 16.67% SymbolHMC\|20260417\|25.00C Delta0.279 Imp Vol0.4038 Bid0.3 Gamma0.1584 Theoretical0.35 Ask0.4 Theta-0.019 Intrinsic Value-1.35 Volume138 Vega0.0176 Time Value1.7 Open Interest123 Rho0.0028 Delta / Theta-14.7014 HMC Put 25.00 Exp: Apr 17, 2026 Last: 1.47 Chg.: -5.16% SymbolHMC\|20260417\|25.00P Delta-0.8453 Imp Vol0.2409 Bid1.45 Gamma0.1842 Theoretical1.47 Ask1.7 Theta-0.0107 Intrinsic Value1.35 Volume19 Vega0.0123 Time Value0.12 Open Interest2,298 Rho-0.0106 Delta / Theta79.0708
0.15	0%	0	0.15	22	27.50	3.78	0%	3.8	4	0
HMC Call 27.50 Exp: Apr 17, 2026 Last: 0.15 Chg.: 0% SymbolHMC\|20260417\|27.50C Delta0.1139 Imp Vol0.5406 Bid0 Gamma0.0678 Theoretical0.15 Ask0.15 Theta-0.0149 Intrinsic Value-3.85 Volume22 Vega0.0101 Time Value4 Open Interest2,165 Rho0.0012 Delta / Theta-7.6612 HMC Put 27.50 Exp: Apr 17, 2026 Last: 3.78 Chg.: 0% SymbolHMC\|20260417\|27.50P Delta-0.9561 Imp Vol0.3813 Bid3.8 Gamma0.0427 Theoretical3.9 Ask4 Theta-0.0073 Intrinsic Value3.85 Volume0 Vega0.0045 Time Value-0.07 Open Interest426 Rho-0.0131 Delta / Theta130.1555
0.05	0%	0	0.05	0	30.00	6.13	0%	6.3	6.7	0
HMC Call 30.00 Exp: Apr 17, 2026 Last: 0.05 Chg.: 0% SymbolHMC\|20260417\|30.00C Delta0.0412 Imp Vol0.5967 Bid0 Gamma0.0281 Theoretical0.05 Ask0.05 Theta-0.0076 Intrinsic Value-6.35 Volume0 Vega0.0046 Time Value6.4 Open Interest186 Rho0.0004 Delta / Theta-5.4456 HMC Put 30.00 Exp: Apr 17, 2026 Last: 6.13 Chg.: 0% SymbolHMC\|20260417\|30.00P Delta-0.9136 Imp Vol0.7325 Bid6.3 Gamma0.0394 Theoretical6.5 Ask6.7 Theta-0.0184 Intrinsic Value6.35 Volume0 Vega0.008 Time Value-0.22 Open Interest142 Rho-0.0139 Delta / Theta49.5988

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	5,948.94	+79.45	+1.35%
Nikkei 225	51,227.00	-658.85	-1.27%
Shanghai	3,891.86	-31.43	-0.80%
US 500	6,383.2	+39.4	+0.62%
US Tech 100	23,078.1	+124.7	+0.54%
DAX	22,504.98	+8.08	+0.04%
Dollar Index	100.342	-0.011	-0.01%

Crude Oil WTI	103.27	+0.39	+0.38%
Brent Oil	107.49	+0.10	+0.09%
Natural Gas	2.845	-0.038	-1.32%
Gold	4,583.90	+26.40	+0.58%
Silver	72.235	+1.666	+2.36%
US Soybeans	1,161.75	+3.00	+0.26%
Copper	5.5135	+0.0267	+0.49%

Philippines 2Y	5.500	+0.000	+0.00%
Philippines 10Y	6.876	0.000	0.00%
Philippines 20Y	7.035	0.000	0.00%
U.S. 2Y	3.822	-0.006	-0.16%
U.S. 10Y	4.335	-0.007	-0.16%
U.S. 30Y	4.902	-0.004	-0.08%
Germany 10Y	3.0470	+0.0080	+0.26%

Alphabet C	273.14	-0.62	-0.23%
Golden Haven	410.00	-50.00	-10.87%
Anheuser Busch ADR	68.23	+0.66	+0.98%
Booking	4,117.51	+55.37	+1.36%
Apple	246.63	-2.17	-0.87%
Alibaba ADR	121.98	-0.71	-0.58%
Tesla	355.28	-6.55	-1.81%

Recent Quotes

Name	Price	Chg.	Chg. %
HMC	23.65	-0.69	-2.83%
AFYA	14.92	+0.17	+1.15%
VEFAB	2.02	0.00	0.00%
Ayalon Variable I.	109.360	+0.000	+0.00%
ARL1	30.30	0.00	0.00%
2913	0.63	0.00	0.00%
HEAD	40.00	0.00	0.00%
SMMA	15,625	-250	-1.57%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.140	-0.74%	47.44M
SM Prime	20.450	+4.66%	17.05M
BDO Unibank	112.80	-0.53%	10.72M
Metropolitan Bank	63.50	+0.32%	7.88M
Bank of the Philippine Islands	99.90	+4.06%	4.95M
International Container	688.000	-0.72%	2.79M
SM Investments	620.00	+5.08%	578.72K

Name	Last	Chg. %	Vol.
Manila Bulletin	0.165	+28.91%	70.00K
NiHAO Mineral	0.495	+20.73%	40.00K
Acesite Hotel	1.380	+14.05%	2.00K
Cebu Air Prf	35.80	+11.88%	44.70K
Integrated Micro-Electronics	3.300	+11.86%	799.00K
Primex	1.090	+10.10%	6.00K
Harbor Star Shipping	0.560	+9.80%	306.00K

Name	Last	Chg. %	Vol.
Golden Haven	410.00	-10.87%	100.00
Island Information and Tech	0.0960	-8.57%	10.00K
Vivant	20.050	-7.82%	0.20K
ACE Enexor	3.700	-6.33%	26.00K
DM WENCESLAO & ASSOCIATES	4.89	-5.78%	20.00K
Berjaya	8.500	-5.45%	1.70K
SBS Philippines	3.230	-5.28%	1.00K