HSBC Holdings plc (HSBC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC250117C00015000 | 2024-04-03 11:12AM EDT | 15.00 | 25.00 | 27.20 | 31.90 | 0.00 | - | 10 | 10 | 55.08% |
| HSBC250117C00018000 | 2023-03-01 3:09PM EDT | 18.00 | 21.00 | 14.00 | 18.50 | 0.00 | - | 10 | 0 | 0.00% |
| HSBC250117C00020000 | 2023-09-18 12:24PM EDT | 20.00 | 16.60 | 17.50 | 22.00 | 0.00 | - | 2 | 2 | 0.00% |
| HSBC250117C00023000 | 2022-10-27 10:42AM EDT | 23.00 | 5.61 | 6.40 | 8.80 | 0.00 | - | - | 0 | 0.00% |
| HSBC250117C00028000 | 2024-03-06 4:09PM EDT | 28.00 | 10.00 | 10.60 | 15.40 | 0.00 | - | 75 | 1 | 0.00% |
| HSBC250117C00030000 | 2024-04-08 11:48AM EDT | 30.00 | 11.30 | 12.20 | 16.90 | 0.00 | - | 1 | 143 | 61.40% |
| HSBC250117C00032000 | 2024-04-05 1:39PM EDT | 32.00 | 8.60 | 10.20 | 15.00 | 0.00 | - | 7 | 16 | 55.71% |
| HSBC250117C00035000 | 2024-04-30 10:15AM EDT | 35.00 | 9.67 | 7.90 | 11.80 | 0.00 | - | 10 | 339 | 44.21% |
| HSBC250117C00037000 | 2024-05-02 11:55AM EDT | 37.00 | 8.58 | 6.20 | 10.00 | +0.95 | +12.45% | 2 | 9,452 | 39.93% |
| HSBC250117C00040000 | 2024-05-01 3:40PM EDT | 40.00 | 4.90 | 3.70 | 6.20 | 0.00 | - | 7 | 7,834 | 24.59% |
| HSBC250117C00042000 | 2024-05-01 11:45AM EDT | 42.00 | 3.85 | 2.90 | 6.70 | 0.00 | - | 3 | 909 | 36.89% |
| HSBC250117C00045000 | 2024-05-02 10:14AM EDT | 45.00 | 2.95 | 2.40 | 3.10 | +0.65 | +28.26% | 2 | 2,154 | 22.18% |
| HSBC250117C00050000 | 2024-05-02 11:47AM EDT | 50.00 | 0.95 | 0.05 | 1.00 | +0.05 | +5.56% | 92 | 193 | 18.73% |
| HSBC250117C00055000 | 2024-05-02 10:00AM EDT | 55.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 2 | 219 | 20.41% |
| HSBC250117C00060000 | 2023-12-28 4:44PM EDT | 60.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 45.85% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC250117P00015000 | 2024-04-01 12:26PM EDT | 15.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 252 | 65.23% |
| HSBC250117P00018000 | 2024-02-05 3:14PM EDT | 18.00 | 0.15 | 0.00 | 4.70 | 0.00 | - | 50 | 66 | 113.82% |
| HSBC250117P00020000 | 2024-04-04 2:31PM EDT | 20.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | 1 | 213 | 62.26% |
| HSBC250117P00023000 | 2024-04-03 2:31PM EDT | 23.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 2,099 | 54.79% |
| HSBC250117P00025000 | 2024-04-09 10:02AM EDT | 25.00 | 0.21 | 0.10 | 0.70 | 0.00 | - | 8 | 1,500 | 53.37% |
| HSBC250117P00028000 | 2024-02-20 4:54PM EDT | 28.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 5 | 244 | 57.15% |
| HSBC250117P00030000 | 2024-04-30 12:49PM EDT | 30.00 | 0.39 | 0.25 | 0.55 | 0.00 | - | 50 | 447 | 36.87% |
| HSBC250117P00032000 | 2024-05-02 10:14AM EDT | 32.00 | 0.38 | 0.25 | 0.65 | -0.30 | -44.12% | 2 | 938 | 33.72% |
| HSBC250117P00035000 | 2024-04-30 10:22AM EDT | 35.00 | 0.80 | 0.45 | 2.25 | 0.00 | - | 10 | 1,885 | 43.85% |
| HSBC250117P00037000 | 2024-05-02 10:14AM EDT | 37.00 | 0.92 | 0.70 | 2.70 | -0.13 | -12.38% | 2 | 3,014 | 41.75% |
| HSBC250117P00040000 | 2024-04-30 3:32PM EDT | 40.00 | 1.72 | 1.30 | 1.70 | 0.00 | - | 1 | 232 | 24.70% |
| HSBC250117P00042000 | 2024-04-30 9:53AM EDT | 42.00 | 2.28 | 1.90 | 3.70 | 0.00 | - | 10 | 29 | 33.45% |
| HSBC250117P00045000 | 2024-05-01 10:48AM EDT | 45.00 | 3.80 | 3.10 | 3.70 | 0.00 | - | 4 | 8 | 22.94% |
| HSBC250117P00050000 | 2023-11-28 11:36AM EDT | 50.00 | 12.50 | 8.50 | 13.50 | 0.00 | - | 2 | 2 | 50.45% |
| HSBC250117P00055000 | 2023-10-11 11:24AM EDT | 55.00 | 15.20 | 16.00 | 21.00 | 0.00 | - | 1 | 4 | 76.61% |
| HSBC250117P00060000 | 2024-02-05 2:24PM EDT | 60.00 | 21.90 | 20.00 | 25.00 | 0.00 | - | 20 | 20 | 77.83% |
© 2024 Yahoo. All rights reserved.