HSBC Holdings plc (HSBC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC240510C00037000 | 2024-04-17 11:34AM EDT | 37.00 | 3.20 | 5.50 | 9.70 | 0.00 | - | - | 2 | 105.27% |
| HSBC240510C00038000 | 2024-04-19 12:43PM EDT | 38.00 | 2.70 | 4.50 | 8.70 | 0.00 | - | 80 | 40 | 92.97% |
| HSBC240510C00039000 | 2024-04-16 2:53PM EDT | 39.00 | 1.60 | 3.50 | 7.80 | 0.00 | - | - | 31 | 87.11% |
| HSBC240510C00040000 | 2024-05-02 11:37AM EDT | 40.00 | 4.25 | 2.50 | 6.80 | 0.00 | - | 21 | 31 | 74.22% |
| HSBC240510C00041000 | 2024-05-01 2:53PM EDT | 41.00 | 2.91 | 1.50 | 5.80 | 0.00 | - | 1 | 78 | 61.33% |
| HSBC240510C00042000 | 2024-05-02 9:51AM EDT | 42.00 | 2.50 | 0.50 | 4.60 | 0.00 | - | 2 | 226 | 160.25% |
| HSBC240510C00043000 | 2024-05-03 3:24PM EDT | 43.00 | 1.30 | 0.00 | 3.00 | +0.40 | +44.44% | 1 | 133 | 107.81% |
| HSBC240510C00044000 | 2024-05-02 3:56PM EDT | 44.00 | 0.50 | 0.00 | 2.80 | 0.00 | - | 62 | 98 | 56.25% |
| HSBC240510C00045000 | 2024-05-03 11:35AM EDT | 45.00 | 0.15 | 0.15 | 0.50 | +0.15 | - | 5 | 19 | 35.55% |
| HSBC240510C00046000 | 2024-05-02 9:34AM EDT | 46.00 | 0.15 | 0.00 | 0.25 | +0.15 | - | - | 1 | 37.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC240510P00036000 | 2024-04-03 3:18PM EDT | 36.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 209.18% |
| HSBC240510P00038000 | 2024-04-02 2:49PM EDT | 38.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 151.37% |
| HSBC240510P00039000 | 2024-04-29 3:17PM EDT | 39.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 56.25% |
| HSBC240510P00040000 | 2024-05-01 10:31AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 55 | 62.11% |
| HSBC240510P00041000 | 2024-05-02 12:01PM EDT | 41.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 417 | 75.98% |
| HSBC240510P00042000 | 2024-05-02 1:18PM EDT | 42.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 382 | 85.84% |
| HSBC240510P00043000 | 2024-05-03 3:50PM EDT | 43.00 | 0.15 | 0.00 | 0.80 | -0.07 | -31.82% | 1 | 82 | 68.95% |
| HSBC240510P00044000 | 2024-05-03 3:51PM EDT | 44.00 | 0.45 | 0.00 | 2.40 | +0.07 | +18.42% | 2 | 128 | 68.46% |
© 2024 Yahoo. All rights reserved.