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

24.16 +0.30 +1.26%

05/05 - Closed. Currency in USD

After Hours

23.95

-0.21

-0.89%

01:52:43 - Real-time Data

Type: Equity

Market: United States

Volume: 1,016,754
Bid/Ask: 0.00 / 0.00
Day's Range: 23.89 - 24.24

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

May 05, 2026 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	10.4	12.7	0	12.50	0	0%	0	0.05	0
HMC Call 12.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260515\|12.50C Delta0 Imp Vol0 Bid10.4 Gamma0 Theoretical0 Ask12.7 Theta0 Intrinsic Value11.66 Volume0 Vega0 Time Value-11.66 Open Interest0 Rho0 Delta / Theta0 HMC Put 12.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260515\|12.50P Delta-0.0093 Imp Vol1.8059 Bid0 Gamma0.0035 Theoretical0.03 Ask0.05 Theta-0.0091 Intrinsic Value-11.66 Volume0 Vega0.001 Time Value11.66 Open Interest0 Rho-0.0001 Delta / Theta1.0264
0	0%	12.9	13.85	0	13.00	0	0%	0	0	0
HMC Call 13.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolPINS\|20260515\|13.00C Delta0 Imp Vol0 Bid12.9 Gamma0 Theoretical0 Ask13.85 Theta0 Intrinsic Value17.25 Volume0 Vega0 Time Value-17.25 Open Interest0 Rho0 Delta / Theta0 HMC Put 13.00 Exp: May 05, 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
11.8	0%	12	13.05	0	14.00	0	0%	0	0	0
HMC Call 14.00 Exp: May 15, 2026 Last: 11.8 Chg.: 0% SymbolPINS\|20260515\|14.00C Delta0 Imp Vol0 Bid12 Gamma0 Theoretical0 Ask13.05 Theta0 Intrinsic Value16.25 Volume0 Vega0 Time Value-4.45 Open Interest5 Rho0 Delta / Theta0 HMC Put 14.00 Exp: May 05, 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%	8.3	9.8	0	15.00	0	0%	0	0.05	0
HMC Call 15.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260515\|15.00C Delta0 Imp Vol0 Bid8.3 Gamma0 Theoretical0 Ask9.8 Theta0 Intrinsic Value9.16 Volume0 Vega0 Time Value-9.16 Open Interest0 Rho0 Delta / Theta0 HMC Put 15.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260515\|15.00P Delta-0.0124 Imp Vol1.3486 Bid0 Gamma0.0059 Theoretical0.03 Ask0.05 Theta-0.0087 Intrinsic Value-9.16 Volume0 Vega0.0013 Time Value9.16 Open Interest0 Rho-0.0001 Delta / Theta1.4244
0	0%	5.8	7.3	0	17.50	2.1	0%	0	0.05	0
HMC Call 17.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260515\|17.50C Delta0 Imp Vol0 Bid5.8 Gamma0 Theoretical0 Ask7.3 Theta0 Intrinsic Value6.66 Volume0 Vega0 Time Value-6.66 Open Interest0 Rho0 Delta / Theta0 HMC Put 17.50 Exp: May 15, 2026 Last: 2.1 Chg.: 0% SymbolHMC\|20260515\|17.50P Delta-0.0172 Imp Vol0.9551 Bid0 Gamma0.0111 Theoretical0.03 Ask0.05 Theta-0.0082 Intrinsic Value-6.66 Volume0 Vega0.0017 Time Value8.76 Open Interest32 Rho-0.0001 Delta / Theta2.1007
					24.16	Price @ May 05, 2026 20:30 GMT
0.32	52.38%	0.25	0.45	5	25.00	1.2	0%	1	1.55	0
HMC Call 25.00 Exp: May 15, 2026 Last: 0.32 Chg.: 52.38% SymbolHMC\|20260515\|25.00C Delta0.315 Imp Vol0.4074 Bid0.25 Gamma0.2181 Theoretical0.32 Ask0.45 Theta-0.028 Intrinsic Value-0.84 Volume5 Vega0.0142 Time Value1.16 Open Interest169 Rho0.0018 Delta / Theta-11.2359 HMC Put 25.00 Exp: May 15, 2026 Last: 1.2 Chg.: 0% SymbolHMC\|20260515\|25.00P Delta-0.6543 Imp Vol0.4775 Bid1 Gamma0.1922 Theoretical1.28 Ask1.55 Theta-0.037 Intrinsic Value0.84 Volume0 Vega0.0147 Time Value0.36 Open Interest527 Rho-0.0047 Delta / Theta17.7048
0.05	0%	0	0.1	3	27.50	0	0%	2.9	3.8	0
HMC Call 27.50 Exp: May 15, 2026 Last: 0.05 Chg.: 0% SymbolHMC\|20260515\|27.50C Delta0.0605 Imp Vol0.4939 Bid0 Gamma0.0606 Theoretical0.05 Ask0.1 Theta-0.0117 Intrinsic Value-3.34 Volume3 Vega0.0048 Time Value3.39 Open Interest108 Rho0.0004 Delta / Theta-5.1852 HMC Put 27.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260515\|27.50P Delta0 Imp Vol0 Bid2.9 Gamma0 Theoretical0 Ask3.8 Theta0 Intrinsic Value3.34 Volume0 Vega0 Time Value-3.34 Open Interest13 Rho0 Delta / Theta0
0	0%	0	0.1	0	30.00	0	0%	5.2	6.7	0
HMC Call 30.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260515\|30.00C Delta0.0432 Imp Vol0.7389 Bid0 Gamma0.031 Theoretical0.05 Ask0.1 Theta-0.0134 Intrinsic Value-5.84 Volume0 Vega0.0037 Time Value5.84 Open Interest43 Rho0.0003 Delta / Theta-3.2176 HMC Put 30.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260515\|30.00P Delta-0.9275 Imp Vol0.8502 Bid5.2 Gamma0.0395 Theoretical5.95 Ask6.7 Theta-0.0251 Intrinsic Value5.84 Volume0 Vega0.0054 Time Value-5.84 Open Interest2 Rho-0.0078 Delta / Theta36.9064
0.52	0%	0.36	0.64	0	41.00	16.1	0%	14.5	15.55	0
HMC Call 41.00 Exp: May 15, 2026 Last: 0.52 Chg.: 0% SymbolPINS\|20260515\|41.00C Delta0.1381 Imp Vol0.3865 Bid0.36 Gamma0.0277 Theoretical0.5 Ask0.64 Theta-0.0048 Intrinsic Value-10.75 Volume0 Vega0.0449 Time Value11.27 Open Interest252 Rho0.0155 Delta / Theta-28.6107 HMC Put 41.00 Exp: May 15, 2026 Last: 16.1 Chg.: 0% SymbolPINS\|20260515\|41.00P Delta-0.5648 Imp Vol0.9155 Bid14.5 Gamma0.0204 Theoretical15.03 Ask15.55 Theta-0.0213 Intrinsic Value10.75 Volume0 Vega0.0783 Time Value5.35 Open Interest6 Rho-0.1195 Delta / Theta26.5604
0.39	0%	0.3	0.58	0	42.00	16.38	0%	15.55	16.55	0
HMC Call 42.00 Exp: May 15, 2026 Last: 0.39 Chg.: 0% SymbolPINS\|20260515\|42.00C Delta0.1229 Imp Vol0.392 Bid0.3 Gamma0.0252 Theoretical0.44 Ask0.58 Theta-0.0045 Intrinsic Value-11.75 Volume0 Vega0.0414 Time Value12.14 Open Interest45 Rho0.0139 Delta / Theta-27.1114 HMC Put 42.00 Exp: May 15, 2026 Last: 16.38 Chg.: 0% SymbolPINS\|20260515\|42.00P Delta-0.5692 Imp Vol0.9458 Bid15.55 Gamma0.0197 Theoretical16.05 Ask16.55 Theta-0.0219 Intrinsic Value11.75 Volume0 Vega0.0782 Time Value4.63 Open Interest0 Rho-0.1216 Delta / Theta26.0373

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	107,026.82	+331.43	+0.31%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,383.5	+85.2	+0.17%
US 500	7,288.5	+29.3	+0.40%
US Tech 100	28,249.9	+234.8	+0.84%
DAX Futures	24,638.0	+88.2	+0.36%
Dollar Index	98.37	+0.11	+0.11%

Gold	4,602.84	+34.34	+0.75%
Silver	74.395	+0.814	+1.11%
Crude Oil WTI	99.76	-2.51	-2.45%
Brent Oil	110.31	-4.13	-3.61%
Natural Gas	2.768	-0.011	-0.40%
Copper	6.0040	+0.0153	+0.26%
US Corn	479.50	-0.25	-0.05%

USD/ZAR	16.5877	-0.0804	-0.48%
EUR/USD	1.1717	+0.0024	+0.21%
GBP/USD	1.3570	+0.0012	+0.09%
USD/JPY	157.70	-0.10	-0.06%
GBP/JPY	213.99	+0.19	+0.09%
USD/CAD	1.3604	-0.0013	-0.10%
AUD/USD	0.7205	+0.0025	+0.35%

Nampak	48,550	-423	-0.86%
MTN	21,195	+307	+1.47%
Standard Bank	30,301	-406	-1.32%
FirstRand Ltd	8,800	+85	+0.98%
Capitec	429,943	+684	+0.16%
African Rainbow Minerals	22,400	+179	+0.81%
Naspers	88,558	-1236	-1.38%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HMC	24.16	+0.30	+1.26%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,800	+0.98%	15.09M
Standard Bank	30,301	-1.32%	4.68M
Sasol	23,894	+2.85%	3.58M
Gold Fields	70,622	-0.41%	1.12M
Naspers	88,558	-1.38%	1.06M
AngloGold Ashanti ADR	153,495	+0.40%	837.36K
Capitec	429,943	+0.16%	180.60K

Name	Last	Chg. %	Vol.
AfroCentric Investment Corp	120	+33.33%	173.47K
Adcorp	689	+19.62%	55.25K
Frontier Transport Holdings	650	+13.84%	1.93K
ISA Holdings	224	+12.56%	27.37K
Primeserv Group Ltd	280	+10.67%	96.53K
MC Mining	400	+8.70%	39.82K
PPC	655	+8.26%	11.01M

Name	Last	Chg. %	Vol.
Shuka Minerals	51.00	-35.44%	1.01K
Putprop Ltd	400	-31.74%	0.02K
Gemfields	86	-12.24%	78.29K
Nictus	221	-7.92%	1.24K
Oando Plc	24	-7.69%	11.69K
Finbond Group Ltd	100	-7.41%	50.24K
Texton Property Fund Ltd	280	-6.98%	9.48K