HSBC Holdings plc (HSBC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC240920C00033000 | 2024-04-02 1:49PM EDT | 33.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HSBC240920C00035000 | 2024-04-22 10:56AM EDT | 35.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HSBC240920C00036000 | 2024-04-23 9:57AM EDT | 36.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| HSBC240920C00037000 | 2024-04-11 12:19PM EDT | 37.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HSBC240920C00038000 | 2024-04-10 11:53AM EDT | 38.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HSBC240920C00039000 | 2024-04-19 11:24AM EDT | 39.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSBC240920C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSBC240920C00041000 | 2024-05-01 11:39AM EDT | 41.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSBC240920C00042000 | 2024-05-01 11:39AM EDT | 42.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSBC240920C00043000 | 2024-04-26 11:59AM EDT | 43.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HSBC240920C00044000 | 2024-04-30 11:05AM EDT | 44.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| HSBC240920C00045000 | 2024-05-01 3:50PM EDT | 45.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HSBC240920C00046000 | 2024-05-01 3:58PM EDT | 46.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HSBC240920C00050000 | 2024-04-30 11:12AM EDT | 50.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC240920P00020000 | 2024-05-01 9:54AM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HSBC240920P00025000 | 2024-03-01 1:46PM EDT | 25.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 6 | 6 | 81.25% |
| HSBC240920P00030000 | 2024-04-30 9:38AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HSBC240920P00031000 | 2024-03-11 2:16PM EDT | 31.00 | 0.45 | 0.15 | 2.35 | 0.00 | - | 3 | 129 | 58.59% |
| HSBC240920P00032000 | 2024-04-26 3:55PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| HSBC240920P00033000 | 2024-05-01 10:16AM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HSBC240920P00034000 | 2024-05-01 11:39AM EDT | 34.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| HSBC240920P00035000 | 2024-04-25 2:24PM EDT | 35.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| HSBC240920P00036000 | 2024-04-30 9:59AM EDT | 36.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HSBC240920P00037000 | 2024-05-01 2:38PM EDT | 37.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| HSBC240920P00038000 | 2024-05-01 11:35AM EDT | 38.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HSBC240920P00039000 | 2024-05-01 11:35AM EDT | 39.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| HSBC240920P00040000 | 2024-05-01 10:07AM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| HSBC240920P00041000 | 2024-04-26 12:33PM EDT | 41.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HSBC240920P00042000 | 2024-04-30 1:23PM EDT | 42.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| HSBC240920P00043000 | 2024-05-01 10:23AM EDT | 43.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| HSBC240920P00044000 | 2024-05-01 9:38AM EDT | 44.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HSBC240920P00045000 | 2024-02-23 2:10PM EDT | 45.00 | 8.50 | 3.70 | 8.00 | 0.00 | - | 69 | 69 | 66.72% |
| HSBC240920P00046000 | 2024-04-26 10:52AM EDT | 46.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| HSBC240920P00050000 | 2024-04-25 10:32AM EDT | 50.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.