HSBC Holdings plc (HSBC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 0.00% |
| HSBC240621C00034000 | 2024-04-10 9:30AM EDT | 34.00 | 7.60 | 8.40 | 12.70 | 0.00 | - | 10 | 10 | 105.62% |
| HSBC240621C00035000 | 2024-03-07 2:52PM EDT | 35.00 | 3.60 | 3.80 | 8.10 | 0.00 | - | 2 | 2 | 0.00% |
| HSBC240621C00036000 | 2024-02-21 10:34AM EDT | 36.00 | 1.85 | 2.10 | 6.40 | 0.00 | - | 1 | 0 | 0.00% |
| HSBC240621C00037000 | 2024-04-22 9:30AM EDT | 37.00 | 4.20 | 5.40 | 9.70 | 0.00 | - | 4 | 94 | 85.11% |
| HSBC240621C00038000 | 2024-04-25 9:30AM EDT | 38.00 | 7.27 | 4.70 | 8.30 | 0.00 | - | 11 | 2,092 | 70.61% |
| HSBC240621C00039000 | 2024-04-17 3:13PM EDT | 39.00 | 1.90 | 3.40 | 7.70 | 0.00 | - | 1 | 6,005 | 71.80% |
| HSBC240621C00040000 | 2024-04-30 10:55AM EDT | 40.00 | 4.61 | 2.50 | 6.00 | +0.51 | +12.44% | 1 | 3,365 | 52.39% |
| HSBC240621C00041000 | 2024-05-01 9:46AM EDT | 41.00 | 5.00 | 1.15 | 5.00 | 0.00 | - | 1 | 689 | 46.24% |
| HSBC240621C00042000 | 2024-05-02 1:13PM EDT | 42.00 | 2.68 | 0.50 | 4.60 | +0.58 | +27.62% | 2 | 2,383 | 50.00% |
| HSBC240621C00043000 | 2024-05-01 12:01PM EDT | 43.00 | 1.40 | 1.85 | 3.00 | 0.00 | - | 1 | 557 | 33.47% |
| HSBC240621C00044000 | 2024-05-01 10:52AM EDT | 44.00 | 0.90 | 1.20 | 1.40 | 0.00 | - | 4 | 514 | 17.24% |
| HSBC240621C00045000 | 2024-05-02 3:23PM EDT | 45.00 | 0.90 | 0.75 | 0.90 | +0.30 | +50.00% | 16 | 346 | 17.07% |
| HSBC240621C00046000 | 2024-05-01 3:08PM EDT | 46.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 10 | 56 | 17.12% |
| HSBC240621C00047000 | 2024-05-01 3:07PM EDT | 47.00 | 0.30 | 0.25 | 0.55 | +0.08 | +36.36% | 1 | 205 | 21.78% |
| HSBC240621C00048000 | 2024-04-22 2:02PM EDT | 48.00 | 0.09 | 0.10 | 0.20 | 0.00 | - | 2 | 5 | 18.07% |
| HSBC240621C00050000 | 2023-10-10 3:36PM EDT | 50.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 24.41% |
| HSBC240621C00055000 | 2023-10-11 9:49AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC240621P00020000 | 2024-04-30 10:57AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 77 | 157 | 89.06% |
| HSBC240621P00023000 | 2023-09-08 3:52PM EDT | 23.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 116.80% |
| HSBC240621P00025000 | 2024-02-02 12:16PM EDT | 25.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 4 | 312 | 138.82% |
| HSBC240621P00028000 | 2024-01-18 12:22PM EDT | 28.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 5 | 91 | 104.15% |
| HSBC240621P00030000 | 2024-04-30 11:13AM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 1,257 | 55.08% |
| HSBC240621P00031000 | 2024-05-01 9:30AM EDT | 31.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 30 | 69 | 61.52% |
| HSBC240621P00032000 | 2024-03-15 10:22AM EDT | 32.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 192 | 51.76% |
| HSBC240621P00033000 | 2024-04-29 2:19PM EDT | 33.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 21 | 5,137 | 55.27% |
| HSBC240621P00034000 | 2024-04-30 9:30AM EDT | 34.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 2,186 | 61.08% |
| HSBC240621P00035000 | 2024-05-01 9:32AM EDT | 35.00 | 0.36 | 0.00 | 0.40 | 0.00 | - | 2 | 4,438 | 52.64% |
| HSBC240621P00036000 | 2024-04-25 3:57PM EDT | 36.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 886 | 57.18% |
| HSBC240621P00037000 | 2024-04-24 11:08AM EDT | 37.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | 2 | 6,973 | 49.27% |
| HSBC240621P00038000 | 2024-04-30 9:30AM EDT | 38.00 | 0.13 | 0.00 | 0.15 | -0.17 | -56.67% | 2 | 1,977 | 29.59% |
| HSBC240621P00039000 | 2024-04-30 11:13AM EDT | 39.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 13 | 3,832 | 27.74% |
| HSBC240621P00040000 | 2024-05-02 12:14PM EDT | 40.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 22 | 586 | 23.73% |
| HSBC240621P00041000 | 2024-05-02 12:28PM EDT | 41.00 | 0.35 | 0.20 | 0.35 | -0.03 | -7.89% | 2 | 183 | 23.68% |
| HSBC240621P00042000 | 2024-05-01 10:42AM EDT | 42.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 1 | 450 | 21.14% |
| HSBC240621P00043000 | 2024-05-02 11:46AM EDT | 43.00 | 0.75 | 0.60 | 1.70 | -0.40 | -34.78% | 9 | 49 | 36.87% |
| HSBC240621P00044000 | 2024-04-30 10:54AM EDT | 44.00 | 1.40 | 0.95 | 1.20 | 0.00 | - | 2 | 40 | 22.07% |
| HSBC240621P00045000 | 2024-05-02 12:39PM EDT | 45.00 | 1.80 | 0.40 | 1.95 | -0.50 | -21.74% | 8 | 197 | 25.64% |
| HSBC240621P00046000 | 2023-12-15 1:47PM EDT | 46.00 | 8.30 | 6.00 | 10.50 | 0.00 | - | 2 | 2 | 112.79% |
| HSBC240621P00047000 | 2023-12-27 3:07PM EDT | 47.00 | 7.70 | 6.60 | 11.40 | 0.00 | - | 1 | 133 | 114.72% |
| HSBC240621P00048000 | 2024-01-26 3:03PM EDT | 48.00 | 9.57 | 9.00 | 13.80 | 0.00 | - | 3 | 9 | 141.55% |
| HSBC240621P00049000 | 2023-12-27 12:13PM EDT | 49.00 | 9.60 | 8.50 | 13.30 | 0.00 | - | - | 2 | 123.80% |
| HSBC240621P00050000 | 2023-11-09 3:55PM EDT | 50.00 | 14.13 | 9.60 | 14.40 | 0.00 | - | 2 | 101 | 130.22% |
| HSBC240621P00055000 | 2023-12-06 12:27PM EDT | 55.00 | 16.90 | 13.10 | 17.50 | 0.00 | - | 1 | 9 | 125.59% |
© 2024 Yahoo. All rights reserved.