HSBC Holdings plc (HSBC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC240621C00020000 | 2023-07-21 9:30AM EDT | 20.00 | 21.50 | 15.50 | 20.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSBC240621C00028000 | 2023-11-01 1:33PM EDT | 28.00 | 8.30 | 8.50 | 13.10 | 0.00 | - | 3 | 4 | 0.00% |
| HSBC240621C00030000 | 2023-11-07 4:36PM EDT | 30.00 | 7.90 | 6.60 | 11.40 | 0.00 | - | - | 3 | 0.00% |
| HSBC240621C00032000 | 2024-01-18 4:40PM EDT | 32.00 | 6.95 | 6.00 | 10.70 | 0.00 | - | 2 | 2 | 68.90% |
| HSBC240621C00034000 | 2024-04-10 9:30AM EDT | 34.00 | 7.60 | 5.90 | 9.80 | 0.00 | - | 10 | 10 | 83.40% |
| HSBC240621C00035000 | 2024-03-07 2:52PM EDT | 35.00 | 3.60 | 3.80 | 8.10 | 0.00 | - | 2 | 2 | 61.79% |
| HSBC240621C00036000 | 2024-02-21 10:34AM EDT | 36.00 | 1.85 | 2.10 | 6.40 | 0.00 | - | 1 | 0 | 39.36% |
| HSBC240621C00037000 | 2024-04-22 9:30AM EDT | 37.00 | 4.20 | 2.90 | 7.30 | 0.00 | - | 4 | 94 | 72.75% |
| HSBC240621C00038000 | 2024-04-25 9:30AM EDT | 38.00 | 7.27 | 3.60 | 6.30 | 0.00 | - | 11 | 2,092 | 65.77% |
| HSBC240621C00039000 | 2024-04-17 3:13PM EDT | 39.00 | 1.90 | 1.60 | 5.40 | 0.00 | - | 1 | 6,005 | 60.40% |
| HSBC240621C00040000 | 2024-04-25 12:30PM EDT | 40.00 | 2.30 | 0.65 | 3.20 | 0.00 | - | 3 | 3,365 | 33.40% |
| HSBC240621C00041000 | 2024-04-17 10:02AM EDT | 41.00 | 0.93 | 0.00 | 1.85 | 0.00 | - | 1 | 712 | 21.07% |
| HSBC240621C00042000 | 2024-04-23 1:41PM EDT | 42.00 | 1.28 | 1.15 | 1.30 | 0.00 | - | 1 | 2,329 | 20.78% |
| HSBC240621C00043000 | 2024-04-26 10:43AM EDT | 43.00 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 4 | 464 | 20.22% |
| HSBC240621C00044000 | 2024-04-25 10:38AM EDT | 44.00 | 0.54 | 0.45 | 0.60 | 0.00 | - | 3 | 340 | 21.17% |
| HSBC240621C00045000 | 2024-04-25 2:22PM EDT | 45.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 4 | 329 | 21.63% |
| HSBC240621C00046000 | 2024-04-25 2:22PM EDT | 46.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 4 | 6 | 21.73% |
| HSBC240621C00047000 | 2023-10-13 11:19AM EDT | 47.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 99 | 187 | 31.35% |
| HSBC240621C00048000 | 2024-04-22 2:02PM EDT | 48.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 24.61% |
| HSBC240621C00050000 | 2023-10-10 3:36PM EDT | 50.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 32.08% |
| HSBC240621C00055000 | 2023-10-11 9:49AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC240621P00020000 | 2024-04-12 1:10PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 79.69% |
| HSBC240621P00023000 | 2023-09-08 3:52PM EDT | 23.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 104.10% |
| HSBC240621P00025000 | 2024-02-02 12:16PM EDT | 25.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 4 | 312 | 123.73% |
| HSBC240621P00028000 | 2024-01-18 12:22PM EDT | 28.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 5 | 91 | 90.72% |
| HSBC240621P00030000 | 2024-04-22 9:44AM EDT | 30.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 1,245 | 52.34% |
| HSBC240621P00031000 | 2024-03-15 9:30AM EDT | 31.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 14 | 48.05% |
| HSBC240621P00032000 | 2024-03-15 10:22AM EDT | 32.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 192 | 46.68% |
| HSBC240621P00033000 | 2024-04-26 2:49PM EDT | 33.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 155 | 5,106 | 39.75% |
| HSBC240621P00034000 | 2024-04-02 3:28PM EDT | 34.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 2,186 | 35.65% |
| HSBC240621P00035000 | 2024-04-19 2:56PM EDT | 35.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 5 | 4,691 | 33.99% |
| HSBC240621P00036000 | 2024-04-25 3:57PM EDT | 36.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 886 | 31.69% |
| HSBC240621P00037000 | 2024-04-24 11:08AM EDT | 37.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 2 | 6,973 | 28.96% |
| HSBC240621P00038000 | 2024-04-25 2:23PM EDT | 38.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 1,972 | 27.10% |
| HSBC240621P00039000 | 2024-04-26 1:37PM EDT | 39.00 | 0.47 | 0.45 | 0.55 | -0.08 | -14.55% | 6 | 3,825 | 25.54% |
| HSBC240621P00040000 | 2024-04-26 1:29PM EDT | 40.00 | 0.75 | 0.40 | 0.80 | -0.08 | -9.64% | 4 | 578 | 24.78% |
| HSBC240621P00041000 | 2024-04-26 1:27PM EDT | 41.00 | 1.09 | 0.20 | 1.30 | -0.15 | -12.10% | 5 | 183 | 26.71% |
| HSBC240621P00042000 | 2024-04-26 2:47PM EDT | 42.00 | 1.55 | 0.90 | 2.65 | -0.15 | -8.82% | 4 | 425 | 40.06% |
| HSBC240621P00043000 | 2024-04-26 10:12AM EDT | 43.00 | 2.20 | 0.25 | 4.50 | -0.20 | -8.33% | 7 | 26 | 59.86% |
| HSBC240621P00044000 | 2024-01-11 10:30AM EDT | 44.00 | 6.20 | 4.50 | 9.30 | 0.00 | - | 2 | 40 | 87.50% |
| HSBC240621P00045000 | 2024-04-16 11:20AM EDT | 45.00 | 5.90 | 3.40 | 4.70 | 0.00 | - | 2 | 194 | 43.02% |
| HSBC240621P00046000 | 2023-12-15 1:47PM EDT | 46.00 | 8.30 | 6.00 | 10.50 | 0.00 | - | 2 | 2 | 88.33% |
| HSBC240621P00047000 | 2023-12-27 3:07PM EDT | 47.00 | 7.70 | 6.60 | 11.40 | 0.00 | - | 1 | 133 | 89.38% |
| HSBC240621P00048000 | 2024-01-26 3:03PM EDT | 48.00 | 9.57 | 9.00 | 13.80 | 0.00 | - | 3 | 9 | 115.82% |
| HSBC240621P00049000 | 2023-12-27 12:13PM EDT | 49.00 | 9.60 | 8.50 | 13.30 | 0.00 | - | - | 2 | 96.90% |
| HSBC240621P00050000 | 2023-11-09 3:55PM EDT | 50.00 | 14.13 | 9.60 | 14.40 | 0.00 | - | 2 | 101 | 102.71% |
| HSBC240621P00055000 | 2023-12-06 12:27PM EDT | 55.00 | 16.90 | 13.10 | 17.50 | 0.00 | - | 1 | 9 | 92.33% |
© 2024 Yahoo. All rights reserved.