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

27.24 -0.23 -0.84%

04:59:59 - Closed. Currency in USD

After Hours

27.41

+0.17

+0.62%

05:53:22 - Real-time Data

Type: Equity

Market: United States

Volume: 1,135,391
Bid/Ask: 0.00 / 0.00
Day's Range: 27.12 - 27.37

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

Nov 28, 2025 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
24.35	0%	12.65	13.85	0	13.00	0	0%	0	0	0
HMC Call 13.00 Exp: Mar 20, 2026 Last: 24.35 Chg.: 0% SymbolPINS\|20260320\|13.00C Delta0 Imp Vol0 Bid12.65 Gamma0 Theoretical0 Ask13.85 Theta0 Intrinsic Value17.25 Volume0 Vega0 Time Value7.1 Open Interest12 Rho0 Delta / Theta0 HMC Put 13.00 Exp: Mar 06, 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%	11.75	13.2	0	14.00	0	0%	0	0	0
HMC Call 14.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolPINS\|20260320\|14.00C Delta0 Imp Vol0 Bid11.75 Gamma0 Theoretical0 Ask13.2 Theta0 Intrinsic Value16.25 Volume0 Vega0 Time Value-16.25 Open Interest0 Rho0 Delta / Theta0 HMC Put 14.00 Exp: Mar 06, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-16.25 Volume0 Vega0 Time Value16.25 Open Interest0 Rho0 Delta / Theta0
0	0%	11.2	13.7	0	15.00	0	0%	0	0.05	0
HMC Call 15.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260320\|15.00C Delta0.9565 Imp Vol2.0064 Bid11.2 Gamma0.0135 Theoretical12.45 Ask13.7 Theta-0.032 Intrinsic Value12.27 Volume0 Vega0.0048 Time Value-12.27 Open Interest0 Rho0.0034 Delta / Theta-29.8533 HMC Put 15.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260320\|15.00P Delta-0.0156 Imp Vol1.5186 Bid0 Gamma0.0048 Theoretical0.05 Ask0.05 Theta-0.0114 Intrinsic Value-12.27 Volume0 Vega0.0021 Time Value12.27 Open Interest0 Rho-0.0002 Delta / Theta1.3711
0	0%	8.9	10.8	0	17.50	0	0%	0	0.05	0
HMC Call 17.50 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260320\|17.50C Delta0.9645 Imp Vol1.3581 Bid8.9 Gamma0.0107 Theoretical9.85 Ask10.8 Theta-0.0177 Intrinsic Value9.77 Volume0 Vega0.004 Time Value-9.77 Open Interest0 Rho0.0035 Delta / Theta-54.4673 HMC Put 17.50 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260320\|17.50P Delta-0.0202 Imp Vol1.1662 Bid0 Gamma0.0078 Theoretical0.05 Ask0.05 Theta-0.0109 Intrinsic Value-9.77 Volume0 Vega0.0026 Time Value9.77 Open Interest0 Rho-0.0002 Delta / Theta1.8514
0	0%	6.1	8.5	0	20.00	0.17	0%	0	0.05	0
HMC Call 20.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260320\|20.00C Delta0.9721 Imp Vol0.8856 Bid6.1 Gamma0.0136 Theoretical7.3 Ask8.5 Theta-0.009 Intrinsic Value7.27 Volume0 Vega0.0033 Time Value-7.27 Open Interest0 Rho0.0032 Delta / Theta-108.3235 HMC Put 20.00 Exp: Mar 20, 2026 Last: 0.17 Chg.: 0% SymbolHMC\|20260320\|20.00P Delta-0.027 Imp Vol0.855 Bid0 Gamma0.0136 Theoretical0.05 Ask0.05 Theta-0.0102 Intrinsic Value-7.27 Volume0 Vega0.0033 Time Value7.44 Open Interest2 Rho-0.0003 Delta / Theta2.639
					30.25	Price @ Nov 28, 2025 20:30 GMT
0.65	-13.33%	0.6	0.7	20	27.50	0.87	-3.33%	0.8	0.95	7
HMC Call 27.50 Exp: Mar 20, 2026 Last: 0.65 Chg.: -13.33% SymbolHMC\|20260320\|27.50C Delta0.4588 Imp Vol0.3639 Bid0.6 Gamma0.2045 Theoretical0.65 Ask0.7 Theta-0.0263 Intrinsic Value-0.23 Volume20 Vega0.0211 Time Value0.88 Open Interest62 Rho0.004 Delta / Theta-17.4309 HMC Put 27.50 Exp: Mar 20, 2026 Last: 0.87 Chg.: -3.33% SymbolHMC\|20260320\|27.50P Delta-0.5451 Imp Vol0.3397 Bid0.8 Gamma0.2178 Theoretical0.87 Ask0.95 Theta-0.027 Intrinsic Value0.23 Volume7 Vega0.0211 Time Value0.64 Open Interest192 Rho-0.006 Delta / Theta20.1728
0.11	0%	0.05	0.15	0	30.00	2.67	0%	2.6	3.3	0
HMC Call 30.00 Exp: Mar 20, 2026 Last: 0.11 Chg.: 0% SymbolHMC\|20260320\|30.00C Delta0.1052 Imp Vol0.3839 Bid0.05 Gamma0.0888 Theoretical0.1 Ask0.15 Theta-0.013 Intrinsic Value-2.73 Volume0 Vega0.0097 Time Value2.84 Open Interest1,183 Rho0.001 Delta / Theta-8.0643 HMC Put 30.00 Exp: Mar 20, 2026 Last: 2.67 Chg.: 0% SymbolHMC\|20260320\|30.00P Delta-0.8486 Imp Vol0.4564 Bid2.6 Gamma0.095 Theoretical2.95 Ask3.3 Theta-0.0222 Intrinsic Value2.73 Volume0 Vega0.0124 Time Value-0.06 Open Interest2,066 Rho-0.01 Delta / Theta38.2154
0.05	0%	0	0.2	0	32.50	2.33	0%	4.4	6	0
HMC Call 32.50 Exp: Mar 20, 2026 Last: 0.05 Chg.: 0% SymbolHMC\|20260320\|32.50C Delta0.1145 Imp Vol0.7109 Bid0 Gamma0.051 Theoretical0.2 Ask0.2 Theta-0.0259 Intrinsic Value-5.23 Volume0 Vega0.0103 Time Value5.28 Open Interest1,586 Rho0.001 Delta / Theta-4.4203 HMC Put 32.50 Exp: Mar 20, 2026 Last: 2.33 Chg.: 0% SymbolHMC\|20260320\|32.50P Delta0 Imp Vol0 Bid4.4 Gamma0 Theoretical0 Ask6 Theta0 Intrinsic Value5.23 Volume0 Vega0 Time Value-2.9 Open Interest22 Rho0 Delta / Theta0
0.4	0%	0.33	0.59	0	36.00	10.4	0%	9.7	10.65	0
HMC Call 36.00 Exp: Mar 20, 2026 Last: 0.4 Chg.: 0% SymbolPINS\|20260320\|36.00C Delta0.1724 Imp Vol0.3208 Bid0.33 Gamma0.0474 Theoretical0.46 Ask0.59 Theta-0.0057 Intrinsic Value-5.75 Volume0 Vega0.0425 Time Value6.15 Open Interest507 Rho0.0133 Delta / Theta-30.3078 HMC Put 36.00 Exp: Mar 20, 2026 Last: 10.4 Chg.: 0% SymbolPINS\|20260320\|36.00P Delta-0.5223 Imp Vol0.956 Bid9.7 Gamma0.0245 Theoretical10.18 Ask10.65 Theta-0.0282 Intrinsic Value5.75 Volume0 Vega0.0655 Time Value4.65 Open Interest76 Rho-0.069 Delta / Theta18.5467

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	6,320.41	-60.12	-0.94%
Nikkei 225	55,620.84	+342.78	+0.62%
Shanghai	4,124.19	+15.63	+0.38%
US 500	6,735.4	-95.2	-1.39%
US Tech 100	24,640.6	-379.8	-1.52%
DAX	23,591.03	-224.72	-0.94%
Dollar Index	98.90	-0.41	-0.42%

Crude Oil WTI	90.97	+9.96	+12.29%
Brent Oil	92.72	+7.31	+8.56%
Natural Gas	3.170	+0.167	+5.56%
Gold	5,179.41	+100.71	+1.98%
Silver	84.603	+2.422	+2.95%
US Soybeans	1,201.75	+22.50	+1.91%
Copper	5.8398	+0.0353	+0.61%

Philippines 2Y	5.227	0.000	0.00%
Philippines 10Y	6.311	0.000	0.00%
Philippines 20Y	6.503	0.000	0.00%
U.S. 2Y	3.559	-0.041	-1.14%
U.S. 10Y	4.134	-0.014	-0.34%
U.S. 30Y	4.758	+0.005	+0.11%
Germany 10Y	2.8643	+0.0108	+0.38%

Alphabet C	298.17	-2.74	-0.91%
Golden Haven	525.00	-45.00	-7.89%
Anheuser Busch ADR	73.65	-0.06	-0.08%
Booking	4,550.43	-52.35	-1.14%
Apple	257.46	-2.83	-1.09%
Alibaba ADR	130.83	+0.48	+0.37%
Tesla	396.56	-8.99	-2.22%

Recent Quotes

Name	Price	Chg.	Chg. %
HMC	27.24	-0.23	-0.84%
First Trust Value.	29.60	-0.23	-0.77%
CSAI	0.65	-0.02	-3.63%
Global X Bitcoin .	27.05	-0.29	-1.07%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	18.140	+0.33%	15.34M
Universal Robina	71.70	-1.65%	10.38M
BDO Unibank	125.00	-3.47%	5.98M
Metropolitan Bank	71.50	-1.24%	4.36M
Bank of the Philippine Islands	109.00	-0.82%	2.31M
International Container	718.000	-1.37%	1.62M
Ayala	538.00	-0.55%	618.77K

Name	Last	Chg. %	Vol.
Merrymart	0.46	+12.20%	18.06M
Philcomsat Holdings	2.16	+10.77%	1.00K
Mabuhay Vinyl	5.690	+7.56%	3.40K
Seafront Resources	2.790	+6.49%	4.00K
Oriental Peninsula	0.5100	+6.25%	90.00K
AgriNurture	0.550	+5.77%	1.06M
Mabuhay	0.130	+5.69%	30.00K

Name	Last	Chg. %	Vol.
Geograce Resources	0.082	-12.77%	540.00K
Roxas	2.250	-8.91%	21.00K
Alliance Foods	0.435	-8.42%	130.00K
Golden Haven	525.00	-7.89%	70.00
Apollo Global	0.0084	-7.69%	975.00M
Dominion Holdings	4.050	-6.03%	1.02M
Vivant	19.740	-6.00%	5.00K