HDFC Bank Limited (HDB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HDB241220C00030000 | 2024-01-24 1:44PM EDT | 30.00 | 26.58 | 22.60 | 27.50 | 0.00 | - | 2 | 4 | 0.00% |
| HDB241220C00040000 | 2024-04-12 10:50AM EDT | 40.00 | 18.50 | 18.20 | 21.00 | 0.00 | - | 2 | 13 | 58.20% |
| HDB241220C00045000 | 2024-04-09 10:56AM EDT | 45.00 | 15.88 | 14.50 | 16.30 | 0.00 | - | 5 | 39 | 48.13% |
| HDB241220C00050000 | 2024-04-22 10:14AM EDT | 50.00 | 10.78 | 10.50 | 11.50 | 0.00 | - | 5 | 279 | 37.50% |
| HDB241220C00055000 | 2024-04-25 9:50AM EDT | 55.00 | 7.10 | 6.90 | 7.40 | +0.30 | +4.41% | 23 | 947 | 30.66% |
| HDB241220C00060000 | 2024-04-24 9:30AM EDT | 60.00 | 4.60 | 4.10 | 5.00 | 0.00 | - | 80 | 668 | 30.52% |
| HDB241220C00065000 | 2024-04-25 9:30AM EDT | 65.00 | 2.97 | 2.40 | 3.10 | 0.00 | - | 1 | 296 | 29.53% |
| HDB241220C00070000 | 2024-04-26 9:31AM EDT | 70.00 | 1.60 | 1.40 | 1.95 | +0.10 | +6.67% | 3 | 198 | 29.64% |
| HDB241220C00075000 | 2024-04-24 11:53AM EDT | 75.00 | 0.90 | 0.80 | 1.75 | 0.00 | - | 1 | 68 | 33.96% |
| HDB241220C00080000 | 2024-04-25 11:48AM EDT | 80.00 | 0.63 | 0.40 | 2.65 | 0.00 | - | 2 | 29 | 45.35% |
| HDB241220C00085000 | 2023-12-08 11:46AM EDT | 85.00 | 0.95 | 0.20 | 2.05 | 0.00 | - | 1 | 4 | 45.70% |
| HDB241220C00090000 | 2024-04-12 9:30AM EDT | 90.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 2 | 5 | 34.33% |
| HDB241220C00095000 | 2024-01-18 4:20PM EDT | 95.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 55.18% |
| HDB241220C00100000 | 2024-04-02 9:30AM EDT | 100.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | 33 | 33 | 37.70% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HDB241220P00030000 | 2024-04-03 1:15PM EDT | 30.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 2 | 54.83% |
| HDB241220P00035000 | 2024-02-13 3:22PM EDT | 35.00 | 0.65 | 0.00 | 2.50 | 0.00 | - | 1 | 8 | 55.47% |
| HDB241220P00040000 | 2024-04-01 9:30AM EDT | 40.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 200 | 238 | 34.72% |
| HDB241220P00045000 | 2024-04-23 3:43PM EDT | 45.00 | 0.80 | 0.65 | 1.00 | 0.00 | - | 1 | 2,167 | 31.18% |
| HDB241220P00050000 | 2024-04-23 3:59PM EDT | 50.00 | 1.40 | 1.25 | 1.75 | 0.00 | - | 17 | 2,967 | 27.76% |
| HDB241220P00055000 | 2024-04-25 10:32AM EDT | 55.00 | 2.60 | 2.60 | 3.20 | -0.35 | -11.86% | 6 | 691 | 25.76% |
| HDB241220P00060000 | 2024-04-26 10:39AM EDT | 60.00 | 5.20 | 4.60 | 5.20 | +0.20 | +4.00% | 35 | 316 | 22.75% |
| HDB241220P00065000 | 2024-04-26 10:09AM EDT | 65.00 | 8.70 | 7.60 | 8.80 | +0.60 | +7.41% | 1 | 13 | 24.01% |
| HDB241220P00070000 | 2024-04-15 12:05PM EDT | 70.00 | 13.07 | 11.10 | 15.00 | 0.00 | - | 1 | 2 | 38.22% |
© 2024 Yahoo. All rights reserved.