HSBC Holdings plc (HSBC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC220121C00010000 | 2022-01-13 10:20AM EST | 10.00 | 25.07 | 24.75 | 25.10 | 0.00 | - | 1 | 1 | 592.19% |
| HSBC220121C00013000 | 2021-11-10 7:00AM EST | 13.00 | 14.26 | 15.30 | 16.90 | 0.00 | - | 1 | 14 | 0.00% |
| HSBC220121C00015000 | 2022-01-06 9:30AM EST | 15.00 | 16.85 | 19.75 | 20.05 | 0.00 | - | 10 | 16 | 365.63% |
| HSBC220121C00018000 | 2021-11-10 7:00AM EST | 18.00 | 10.10 | 10.90 | 11.40 | 0.00 | - | 2 | 12 | 0.00% |
| HSBC220121C00020000 | 2022-01-13 9:30AM EST | 20.00 | 14.85 | 14.90 | 15.05 | 0.00 | - | 2 | 141 | 250.00% |
| HSBC220121C00023000 | 2022-01-12 2:00PM EST | 23.00 | 11.20 | 11.85 | 12.05 | 0.00 | - | 12 | 677 | 193.75% |
| HSBC220121C00025000 | 2022-01-18 12:46PM EST | 25.00 | 9.96 | 9.90 | 10.05 | -0.26 | -2.54% | 2 | 3,069 | 159.38% |
| HSBC220121C00027000 | 2022-01-11 1:56PM EST | 27.00 | 6.78 | 7.90 | 8.05 | 0.00 | - | 3 | 174 | 127.34% |
| HSBC220121C00028000 | 2022-01-14 2:12PM EST | 28.00 | 7.30 | 6.90 | 7.05 | 0.00 | - | 12 | 2,965 | 111.72% |
| HSBC220121C00029000 | 2022-01-07 11:16AM EST | 29.00 | 3.77 | 5.90 | 6.05 | 0.00 | - | 15 | 1,418 | 96.88% |
| HSBC220121C00030000 | 2022-01-18 11:07AM EST | 30.00 | 5.15 | 4.90 | 5.05 | -0.08 | -1.53% | 29 | 5,312 | 82.03% |
| HSBC220121C00031000 | 2022-01-13 3:07PM EST | 31.00 | 4.24 | 3.90 | 4.05 | 0.00 | - | 5 | 577 | 67.19% |
| HSBC220121C00032000 | 2022-01-12 3:46PM EST | 32.00 | 2.52 | 2.82 | 3.05 | 0.00 | - | 1 | 284 | 52.73% |
| HSBC220121C00033000 | 2022-01-18 11:59AM EST | 33.00 | 2.07 | 1.94 | 2.05 | -0.28 | -11.91% | 39 | 4,333 | 37.89% |
| HSBC220121C00033500 | 2022-01-13 10:10AM EST | 33.50 | 1.55 | 1.38 | 1.65 | 0.00 | - | 1 | 400 | 43.75% |
| HSBC220121C00034000 | 2022-01-14 10:22AM EST | 34.00 | 1.40 | 0.97 | 1.14 | 0.00 | - | 12 | 465 | 32.81% |
| HSBC220121C00035000 | 2022-01-18 12:23PM EST | 35.00 | 0.30 | 0.31 | 0.40 | -0.34 | -53.12% | 87 | 1,569 | 26.95% |
| HSBC220121C00036000 | 2022-01-18 12:12PM EST | 36.00 | 0.04 | 0.04 | 0.10 | -0.16 | -80.00% | 85 | 245 | 28.52% |
| HSBC220121C00037000 | 2022-01-13 12:13PM EST | 37.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 19 | 523 | 35.55% |
| HSBC220121C00040000 | 2022-01-13 11:23AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 2,593 | 53.13% |
| HSBC220121C00042000 | 2021-11-30 1:33PM EST | 42.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 371 | 116.80% |
| HSBC220121C00045000 | 2021-10-25 8:36AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,270 | 90.63% |
| HSBC220121C00047000 | 2021-12-31 2:00PM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HSBC220121C00050000 | 2022-01-10 11:34AM EST | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,452 | 134.38% |
| HSBC220121C00055000 | 2022-01-14 11:54AM EST | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 533 | 182.81% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC220121P00010000 | 2021-12-29 10:13AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,576 | 425.00% |
| HSBC220121P00013000 | 2022-01-13 12:42PM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,559 | 337.50% |
| HSBC220121P00015000 | 2022-01-10 12:26PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 5,310 | 287.50% |
| HSBC220121P00018000 | 2022-01-14 1:58PM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,274 | 225.00% |
| HSBC220121P00020000 | 2022-01-12 3:56PM EST | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 11,914 | 193.75% |
| HSBC220121P00022000 | 2021-12-31 9:45AM EST | 22.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 5 | 235.94% |
| HSBC220121P00023000 | 2022-01-14 10:52AM EST | 23.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 4,924 | 190.63% |
| HSBC220121P00024000 | 2021-12-30 2:27PM EST | 24.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 50 | 70 | 195.31% |
| HSBC220121P00025000 | 2022-01-13 10:43AM EST | 25.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 8,156 | 156.25% |
| HSBC220121P00026000 | 2021-12-31 9:43AM EST | 26.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 256 | 140.63% |
| HSBC220121P00027000 | 2022-01-06 9:34AM EST | 27.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 150 | 3,045 | 125.00% |
| HSBC220121P00028000 | 2022-01-14 2:22PM EST | 28.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 8,879 | 109.38% |
| HSBC220121P00029000 | 2022-01-13 2:29PM EST | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,106 | 82.81% |
| HSBC220121P00030000 | 2022-01-13 2:29PM EST | 30.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 5,589 | 82.03% |
| HSBC220121P00031000 | 2022-01-18 9:52AM EST | 31.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 25 | 114 | 61.72% |
| HSBC220121P00032000 | 2022-01-18 1:01PM EST | 32.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 481 | 51.56% |
| HSBC220121P00033000 | 2022-01-18 11:04AM EST | 33.00 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 42 | 455 | 43.36% |
| HSBC220121P00033500 | 2022-01-18 10:59AM EST | 33.50 | 0.10 | 0.06 | 0.11 | -0.13 | -56.52% | 1 | 97 | 40.23% |
| HSBC220121P00034000 | 2022-01-18 10:44AM EST | 34.00 | 0.13 | 0.11 | 0.16 | 0.00 | - | 18 | 448 | 35.74% |
| HSBC220121P00035000 | 2022-01-18 12:17PM EST | 35.00 | 0.43 | 0.35 | 0.47 | +0.11 | +34.38% | 291 | 660 | 32.52% |
| HSBC220121P00036000 | 2022-01-18 12:31PM EST | 36.00 | 1.19 | 1.08 | 1.18 | +0.25 | +26.60% | 394 | 394 | 37.01% |
| HSBC220121P00037000 | 2022-01-14 2:09PM EST | 37.00 | 1.75 | 2.02 | 2.23 | 0.00 | - | 16 | 63 | 60.55% |
| HSBC220121P00038000 | 2022-01-18 12:05AM EST | 38.00 | 2.15 | 3.00 | 3.25 | 0.00 | - | 1 | 1 | 64.65% |
| HSBC220121P00040000 | 2022-01-07 10:42AM EST | 40.00 | 7.35 | 5.00 | 5.10 | 0.00 | - | 10 | 392 | 76.56% |
| HSBC220121P00042000 | 2021-11-10 7:00AM EST | 42.00 | 14.70 | 14.00 | 18.80 | 0.00 | - | 100 | 140 | 809.08% |
| HSBC220121P00045000 | 2022-01-12 11:54AM EST | 45.00 | 10.70 | 9.95 | 10.25 | 0.00 | - | 6 | 20 | 141.80% |
| HSBC220121P00047000 | 2021-11-10 7:00AM EST | 47.00 | 15.55 | 15.75 | 19.80 | 0.00 | - | 2 | 9 | 643.16% |
| HSBC220121P00050000 | 2021-11-10 7:00AM EST | 50.00 | 21.55 | 22.00 | 21.65 | 0.00 | - | 2 | 3 | 758.11% |
| HSBC220121P00055000 | 2022-01-13 9:54AM EST | 55.00 | 20.12 | 19.75 | 20.25 | 0.00 | - | 24 | 55 | 162.50% |
© 2022 Yahoo. All rights reserved.
