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 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSBC250117C00032000 | 2024-04-05 1:39PM EDT | 32.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HSBC250117C00035000 | 2024-04-30 10:15AM EDT | 35.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HSBC250117C00037000 | 2024-04-30 9:49AM EDT | 37.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSBC250117C00040000 | 2024-04-25 11:07AM EDT | 40.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSBC250117C00042000 | 2024-04-25 1:54PM EDT | 42.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HSBC250117C00045000 | 2024-04-30 10:52AM EDT | 45.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 0.78% |
| HSBC250117C00050000 | 2024-04-30 11:53AM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| HSBC250117C00055000 | 2024-02-20 1:09PM EDT | 55.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 219 | 21.85% |
| HSBC250117C00060000 | 2023-12-28 4:44PM EDT | 60.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 47.75% |
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 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HSBC250117P00018000 | 2024-02-05 3:14PM EDT | 18.00 | 0.15 | 0.00 | 4.70 | 0.00 | - | 50 | 66 | 112.06% |
| HSBC250117P00020000 | 2024-04-04 2:31PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HSBC250117P00023000 | 2024-04-03 2:31PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HSBC250117P00025000 | 2024-04-09 10:02AM EDT | 25.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HSBC250117P00028000 | 2024-02-20 4:54PM EDT | 28.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 5 | 244 | 55.47% |
| HSBC250117P00030000 | 2024-04-30 12:49PM EDT | 30.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| HSBC250117P00032000 | 2024-04-12 12:12PM EDT | 32.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| HSBC250117P00035000 | 2024-04-30 10:22AM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HSBC250117P00037000 | 2024-04-22 10:45AM EDT | 37.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| HSBC250117P00040000 | 2024-04-30 3:32PM EDT | 40.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HSBC250117P00042000 | 2024-04-30 9:53AM EDT | 42.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| HSBC250117P00045000 | 2024-03-07 12:22PM EDT | 45.00 | 8.00 | 3.60 | 7.50 | 0.00 | - | 12 | 8 | 45.50% |
| HSBC250117P00050000 | 2023-11-28 11:36AM EDT | 50.00 | 12.50 | 8.50 | 13.50 | 0.00 | - | 2 | 2 | 63.88% |
| HSBC250117P00055000 | 2023-10-11 11:24AM EDT | 55.00 | 15.20 | 16.00 | 21.00 | 0.00 | - | 1 | 4 | 73.11% |
| HSBC250117P00060000 | 2024-02-05 2:24PM EDT | 60.00 | 21.90 | 20.00 | 25.00 | 0.00 | - | 20 | 20 | 73.97% |
© 2024 Yahoo. All rights reserved.