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

31.06 -1.61 -4.93%

03:59:59 - Closed. Currency in USD

After Hours

31.10

+0.04

+0.13%

4:30:27 - Real-time Data

Type: Equity

Market: United States

Volume: 750,597
Bid/Ask: 0.00 / 0.00
Day's Range: 31.05 - 31.66

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
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 08, 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%	15.6	17.7	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 Delta0.9385 Imp Vol3.4931 Bid15.6 Gamma0.0067 Theoretical16.65 Ask17.7 Theta-0.1051 Intrinsic Value16.06 Volume0 Vega0.0062 Time Value-16.06 Open Interest0 Rho0.0026 Delta / Theta-8.9316 HMC Put 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|15.00P Delta-0.007 Imp Vol1.9136 Bid0 Gamma0.002 Theoretical0.03 Ask0.05 Theta-0.0096 Intrinsic Value-16.06 Volume0 Vega0.001 Time Value16.06 Open Interest0 Rho-0.0001 Delta / Theta0.7291
0	0%	12.9	15.4	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 Delta0.9251 Imp Vol2.8713 Bid12.9 Gamma0.0095 Theoretical14.15 Ask15.4 Theta-0.1009 Intrinsic Value13.56 Volume0 Vega0.0072 Time Value-13.56 Open Interest0 Rho0.003 Delta / Theta-9.1712 HMC Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|17.50P Delta-0.0087 Imp Vol1.5397 Bid0 Gamma0.003 Theoretical0.02 Ask0.05 Theta-0.0094 Intrinsic Value-13.56 Volume0 Vega0.0012 Time Value13.56 Open Interest5 Rho-0.0001 Delta / Theta0.9294
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%	10.6	12.3	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 Delta0.9267 Imp Vol2.0716 Bid10.6 Gamma0.013 Theoretical11.45 Ask12.3 Theta-0.0711 Intrinsic Value11.06 Volume0 Vega0.0071 Time Value-11.06 Open Interest0 Rho0.0035 Delta / Theta-13.0357 HMC Put 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|20.00P Delta-0.011 Imp Vol1.2131 Bid0 Gamma0.0046 Theoretical0.03 Ask0.05 Theta-0.009 Intrinsic Value-11.06 Volume0 Vega0.0015 Time Value11.06 Open Interest58 Rho-0.0001 Delta / Theta1.2138
					30.25	Price @ Nov 28, 2025 20:30 GMT
0.17	0%	0.1	0.4	13	32.50	0	0%	0.25	2.2	0
HMC Call 32.50 Exp: Sep 18, 2026 Last: 0.17 Chg.: 0% SymbolHMC\|20260918\|32.50C Delta0.2346 Imp Vol0.3649 Bid0.1 Gamma0.1636 Theoretical0.25 Ask0.4 Theta-0.0283 Intrinsic Value-1.44 Volume13 Vega0.0158 Time Value1.61 Open Interest139 Rho0.0018 Delta / Theta-8.291 HMC Put 32.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|32.50P Delta-0.981 Imp Vol0.1297 Bid0.25 Gamma0.0642 Theoretical1.45 Ask2.2 Theta-0.0035 Intrinsic Value1.44 Volume0 Vega0.0022 Time Value-1.44 Open Interest50 Rho-0.0087 Delta / Theta282.4526
0.05	0%	0	0.2	5	35.00	0	0%	2.9	4.3	0
HMC Call 35.00 Exp: Sep 18, 2026 Last: 0.05 Chg.: 0% SymbolHMC\|20260918\|35.00C Delta0.0855 Imp Vol0.5123 Bid0 Gamma0.0593 Theoretical0.1 Ask0.2 Theta-0.0204 Intrinsic Value-3.94 Volume5 Vega0.008 Time Value3.99 Open Interest37 Rho0.0007 Delta / Theta-4.1913 HMC Put 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|35.00P Delta-0.9863 Imp Vol0.3165 Bid2.9 Gamma0.0191 Theoretical3.95 Ask4.3 Theta-0.0043 Intrinsic Value3.94 Volume0 Vega0.0016 Time Value-3.94 Open Interest0 Rho-0.0095 Delta / Theta227.1064
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%	5.3	6.8	0
HMC Call 37.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|37.50C Delta0.075 Imp Vol0.7589 Bid0 Gamma0.0363 Theoretical0.13 Ask0.25 Theta-0.0275 Intrinsic Value-6.44 Volume0 Vega0.0073 Time Value6.44 Open Interest28 Rho0.0006 Delta / Theta-2.732 HMC Put 37.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|37.50P Delta-0.9874 Imp Vol0.4881 Bid5.3 Gamma0.0114 Theoretical6.45 Ask6.8 Theta-0.0052 Intrinsic Value6.44 Volume0 Vega0.0015 Time Value-6.44 Open Interest0 Rho-0.0102 Delta / Theta191.3597

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	6,105.99	+22.31	+0.37%
Nikkei 225	65,278.00	-1121.84	-1.69%
Shanghai	3,940.55	+7.85	+0.20%
US 500	7,671.4	-47.2	-0.61%
US Tech 100	29,489.4	-54.8	-0.19%
DAX	26,007.63	+1.10	+0.00%
Dollar Index	98.845	-0.305	-0.31%

Crude Oil WTI	94.18	+2.70	+2.95%
Brent Oil	99.22	+2.22	+2.29%
Natural Gas	2.904	-0.071	-2.39%
Gold	4,402.19	-74.41	-1.66%
Silver	66.310	-0.438	-0.66%
US Soybeans	1,316.75	+6.75	+0.52%
Copper	6.7728	+0.0903	+1.35%

Philippines 2Y	6.451	+0.054	+0.84%
Philippines 10Y	7.351	+0.046	+0.63%
Philippines 20Y	7.506	+0.071	+0.95%
U.S. 2Y	4.400	+0.021	+0.48%
U.S. 10Y	4.797	+0.013	+0.27%
U.S. 30Y	5.250	+0.004	+0.08%
Germany 10Y	3.3562	-0.0280	-0.83%

Alphabet C	335.38	+0.07	+0.02%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.73	-0.62	-0.77%
Booking	180.30	-12.99	-6.72%
Apple	316.22	-3.75	-1.17%
Alibaba ADR	112.66	-0.58	-0.51%
Tesla	368.16	+14.08	+3.98%

Recent Quotes

Name	Price	Chg.	Chg. %
HMC	31.06	-1.61	-4.93%
SCN	0.470	0.000	0.00%
LOTS	0.285	+0.020	+7.55%

Market Movers

Name	Last	Chg. %	Vol.
PhilWeb	15.0000	+4.17%	10.66M
Atlas Consolidated Mining	23.050	+10.82%	8.62M
Apex Mining	16.8000	-2.78%	8.36M
Ayala Land	14.940	-1.06%	8.13M
BDO Unibank	120.00	-0.08%	3.86M
Metropolitan Bank	64.50	-2.12%	1.90M
International Container	957.000	+2.52%	973.63K

Name	Last	Chg. %	Vol.
Vantage Equities	1.2100	+49.38%	30.76M
Easycall Communications	3.100	+34.78%	53.00K
Mabuhay	0.178	+28.06%	470.00K
PH Resorts	0.239	+27.81%	29.72M
NiHAO Mineral	0.650	+14.04%	218.00K
Atlas Consolidated Mining	23.050	+10.82%	8.62M
LBC Express	7.760	+9.92%	0.50K

Name	Last	Chg. %	Vol.
Century Peak Holdings Corp	2.270	-10.48%	53.00K
Paxys	3.410	-10.03%	71.00K
Wellex Industries	0.280	-9.68%	30.00K
Boulevard	0.0330	-8.33%	14.00M
Manila Broadcasting Co	5.040	-8.20%	0.90K
Zeus	0.070	-7.89%	970.00K
IPM	1.960	-7.55%	11.00K