HSBC Holdings plc (HSBC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC230120C00003000 | 2021-11-10 8:00AM EDT | 3.00 | 27.99 | 23.55 | 28.50 | 0.00 | - | 10 | 0 | 0.00% |
| HSBC230120C00005000 | 2021-11-10 8:00AM EDT | 5.00 | 25.96 | 21.50 | 26.50 | 0.00 | - | 5 | 0 | 0.00% |
| HSBC230120C00010000 | 2021-11-10 8:00AM EDT | 10.00 | 21.02 | 16.50 | 21.50 | 0.00 | - | 5 | 0 | 0.00% |
| HSBC230120C00013000 | 2021-11-10 8:00AM EDT | 13.00 | 17.10 | 13.50 | 18.50 | 0.00 | - | 25 | 0 | 0.00% |
| HSBC230120C00015000 | 2021-12-09 12:44PM EDT | 15.00 | 14.04 | 14.80 | 17.10 | 0.00 | - | 5 | 112 | 0.00% |
| HSBC230120C00018000 | 2022-01-04 1:29PM EDT | 18.00 | 13.60 | 12.15 | 14.10 | 0.00 | - | 12 | 88 | 0.00% |
| HSBC230120C00020000 | 2022-01-03 4:50PM EDT | 20.00 | 10.48 | 9.85 | 12.10 | 0.00 | - | 12 | 687 | 0.00% |
| HSBC230120C00022000 | 2022-01-04 10:33AM EDT | 22.00 | 9.70 | 8.10 | 10.45 | 0.00 | - | 11 | 1,338 | 0.00% |
| HSBC230120C00025000 | 2021-12-29 12:10PM EDT | 25.00 | 5.70 | 6.45 | 7.40 | 0.00 | - | 90 | 3,460 | 0.00% |
| HSBC230120C00027000 | 2022-01-04 4:47PM EDT | 27.00 | 5.40 | 2.99 | 5.30 | 0.00 | - | 109 | 4,124 | 0.00% |
| HSBC230120C00030000 | 2022-01-04 1:30PM EDT | 30.00 | 2.69 | 3.00 | 3.35 | 0.00 | - | 28 | 2,655 | 0.00% |
| HSBC230120C00035000 | 2022-01-05 4:03PM EDT | 35.00 | 1.25 | 0.82 | 1.40 | 0.00 | - | 17 | 2,121 | 20.63% |
| HSBC230120C00040000 | 2022-01-04 1:22PM EDT | 40.00 | 0.48 | 0.20 | 0.53 | 0.00 | - | 6 | 1,298 | 23.83% |
| HSBC230120C00045000 | 2022-01-04 10:30AM EDT | 45.00 | 0.15 | 0.16 | 0.22 | 0.00 | - | 2 | 1,983 | 26.42% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC230120P00003000 | 2021-11-12 12:17PM EDT | 3.00 | 0.05 | 0.01 | 0.49 | 0.00 | - | 1 | 466 | 195.31% |
| HSBC230120P00005000 | 2022-01-05 12:58PM EDT | 5.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 650 | 749 | 127.73% |
| HSBC230120P00010000 | 2022-01-04 12:05PM EDT | 10.00 | 0.15 | 0.09 | 0.30 | 0.00 | - | 40 | 3,056 | 91.99% |
| HSBC230120P00013000 | 2022-01-03 1:08PM EDT | 13.00 | 0.27 | 0.02 | 0.97 | 0.00 | - | 50 | 252 | 89.94% |
| HSBC230120P00015000 | 2022-01-05 2:08PM EDT | 15.00 | 0.25 | 0.25 | 0.37 | -0.09 | -26.47% | 280 | 2,041 | 69.63% |
| HSBC230120P00018000 | 2022-01-05 12:36PM EDT | 18.00 | 0.40 | 0.31 | 0.40 | -0.20 | -33.33% | 3 | 953 | 57.57% |
| HSBC230120P00020000 | 2022-01-05 4:55PM EDT | 20.00 | 0.70 | 0.45 | 0.84 | -0.10 | -12.50% | 4 | 702 | 57.96% |
| HSBC230120P00022000 | 2021-12-23 11:03AM EDT | 22.00 | 0.85 | 0.65 | 1.05 | 0.00 | - | 2 | 1,531 | 54.00% |
| HSBC230120P00025000 | 2022-01-05 12:07PM EDT | 25.00 | 1.17 | 1.10 | 1.25 | -0.06 | -4.88% | 2 | 2,772 | 48.36% |
| HSBC230120P00027000 | 2022-01-03 1:26PM EDT | 27.00 | 1.95 | 1.53 | 2.36 | 0.00 | - | 95 | 3,187 | 54.96% |
| HSBC230120P00030000 | 2022-01-04 3:19PM EDT | 30.00 | 2.62 | 2.66 | 3.45 | 0.00 | - | 3 | 3,724 | 52.76% |
| HSBC230120P00035000 | 2021-12-23 10:30AM EDT | 35.00 | 7.50 | 5.40 | 6.50 | 0.00 | - | 4 | 908 | 50.24% |
| HSBC230120P00040000 | 2021-10-25 10:50AM EDT | 40.00 | 11.50 | 11.50 | 16.00 | 0.00 | - | 1 | 72 | 94.27% |
| HSBC230120P00045000 | 2022-01-04 11:36AM EDT | 45.00 | 14.55 | 13.20 | 15.70 | 0.00 | - | 122 | 1,270 | 62.52% |
© 2022 Yahoo. All rights reserved.
