HSBC Holdings plc (HSBC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 6.90 | 11.20 | 0.00 | - | 20 | 0 | 60.69% |
| HSBC240920C00035000 | 2024-04-22 10:56AM EDT | 35.00 | 6.75 | 5.10 | 9.30 | 0.00 | - | 15 | 21 | 53.25% |
| HSBC240920C00036000 | 2024-04-23 9:57AM EDT | 36.00 | 6.20 | 4.50 | 8.50 | 0.00 | - | 81 | 135 | 51.25% |
| HSBC240920C00037000 | 2024-04-11 12:19PM EDT | 37.00 | 4.78 | 3.50 | 6.40 | 0.00 | - | 10 | 52 | 34.30% |
| HSBC240920C00038000 | 2024-04-10 11:53AM EDT | 38.00 | 4.50 | 2.55 | 6.00 | 0.00 | - | 4 | 11 | 37.11% |
| HSBC240920C00039000 | 2024-04-19 11:24AM EDT | 39.00 | 2.90 | 2.00 | 5.80 | 0.00 | - | 1 | 20 | 41.19% |
| HSBC240920C00040000 | 2024-04-23 9:49AM EDT | 40.00 | 3.11 | 1.10 | 4.00 | 0.00 | - | 21 | 135 | 28.61% |
| HSBC240920C00041000 | 2024-04-25 1:20PM EDT | 41.00 | 2.55 | 0.45 | 4.70 | 0.00 | - | 300 | 404 | 40.60% |
| HSBC240920C00042000 | 2024-04-25 11:15AM EDT | 42.00 | 2.00 | 0.00 | 2.10 | 0.00 | - | 32 | 146 | 20.31% |
| HSBC240920C00043000 | 2024-04-26 11:59AM EDT | 43.00 | 1.55 | 0.05 | 1.75 | -0.05 | -3.13% | 6 | 130 | 21.09% |
| HSBC240920C00044000 | 2024-04-26 12:17PM EDT | 44.00 | 1.30 | 0.00 | 2.80 | +0.05 | +4.00% | 20 | 70 | 34.74% |
| HSBC240920C00045000 | 2024-04-25 10:35AM EDT | 45.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 35 | 162 | 20.20% |
| HSBC240920C00046000 | 2024-04-26 2:49PM EDT | 46.00 | 0.70 | 0.05 | 0.75 | +0.05 | +7.69% | 1 | 137 | 20.09% |
| HSBC240920C00050000 | 2024-01-30 11:06AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 19.68% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC240920P00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 67 | 56.84% |
| HSBC240920P00025000 | 2024-03-01 1:46PM EDT | 25.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 6 | 6 | 76.51% |
| HSBC240920P00030000 | 2024-03-01 1:45PM EDT | 30.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 3 | 5 | 56.40% |
| HSBC240920P00031000 | 2024-03-11 2:16PM EDT | 31.00 | 0.45 | 0.15 | 2.35 | 0.00 | - | 3 | 129 | 53.76% |
| HSBC240920P00032000 | 2024-04-18 1:15PM EDT | 32.00 | 0.25 | 0.20 | 1.75 | -0.18 | -41.86% | 22 | 683 | 57.42% |
| HSBC240920P00033000 | 2024-02-27 4:11PM EDT | 33.00 | 0.90 | 0.30 | 2.20 | 0.00 | - | 25 | 150 | 59.38% |
| HSBC240920P00034000 | 2024-04-22 11:15AM EDT | 34.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 10 | 348 | 56.35% |
| HSBC240920P00035000 | 2024-04-25 2:24PM EDT | 35.00 | 0.47 | 0.00 | 1.75 | 0.00 | - | 8 | 253 | 45.22% |
| HSBC240920P00036000 | 2024-04-25 2:24PM EDT | 36.00 | 0.57 | 0.00 | 1.30 | 0.00 | - | 15 | 121 | 35.60% |
| HSBC240920P00037000 | 2024-04-25 2:24PM EDT | 37.00 | 0.75 | 0.00 | 2.10 | 0.00 | - | 22 | 96 | 41.28% |
| HSBC240920P00038000 | 2024-04-26 10:01AM EDT | 38.00 | 0.90 | 0.00 | 2.25 | -0.30 | -25.00% | 1 | 137 | 38.76% |
| HSBC240920P00039000 | 2024-04-25 9:54AM EDT | 39.00 | 1.35 | 0.20 | 2.40 | 0.00 | - | 2 | 173 | 36.06% |
| HSBC240920P00040000 | 2024-04-25 3:43PM EDT | 40.00 | 1.57 | 1.00 | 3.20 | 0.00 | - | 3 | 68 | 39.60% |
| HSBC240920P00041000 | 2024-04-25 3:43PM EDT | 41.00 | 1.86 | 0.60 | 3.60 | -0.10 | -5.10% | 2 | 65 | 38.67% |
| HSBC240920P00042000 | 2024-04-26 10:39AM EDT | 42.00 | 2.30 | 0.20 | 4.50 | -0.10 | -4.17% | 125 | 120 | 42.18% |
| HSBC240920P00043000 | 2024-04-26 3:15PM EDT | 43.00 | 2.85 | 1.00 | 5.00 | -0.15 | -5.00% | 2 | 102 | 41.48% |
| HSBC240920P00044000 | 2024-04-04 10:36AM EDT | 44.00 | 4.20 | 1.45 | 5.60 | 0.00 | - | 78 | 78 | 41.41% |
| HSBC240920P00045000 | 2024-02-23 2:10PM EDT | 45.00 | 8.50 | 3.70 | 8.00 | 0.00 | - | 69 | 69 | 58.09% |
| HSBC240920P00050000 | 2024-04-25 10:32AM EDT | 50.00 | 8.70 | 6.50 | 10.80 | 0.00 | - | 2 | 4 | 51.12% |
© 2024 Yahoo. All rights reserved.