HSBC Holdings plc (HSBC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 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 | 9.20 | 13.90 | 0.00 | - | 20 | 0 | 69.85% |
| HSBC240920C00035000 | 2024-04-22 10:56AM EDT | 35.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HSBC240920C00036000 | 2024-04-23 9:57AM EDT | 36.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| HSBC240920C00037000 | 2024-04-11 12:19PM EDT | 37.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HSBC240920C00038000 | 2024-04-10 11:53AM EDT | 38.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HSBC240920C00039000 | 2024-04-19 11:24AM EDT | 39.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSBC240920C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSBC240920C00041000 | 2024-05-01 11:39AM EDT | 41.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSBC240920C00042000 | 2024-05-02 10:54AM EDT | 42.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSBC240920C00043000 | 2024-04-26 11:59AM EDT | 43.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HSBC240920C00044000 | 2024-05-02 11:22AM EDT | 44.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HSBC240920C00045000 | 2024-05-02 1:40PM EDT | 45.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HSBC240920C00046000 | 2024-05-01 3:58PM EDT | 46.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HSBC240920C00050000 | 2024-05-02 9:30AM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC240920P00020000 | 2024-05-02 11:24AM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HSBC240920P00025000 | 2024-03-01 1:46PM EDT | 25.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 6 | 6 | 83.25% |
| HSBC240920P00030000 | 2024-04-30 9:38AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HSBC240920P00031000 | 2024-03-11 2:16PM EDT | 31.00 | 0.45 | 0.15 | 2.35 | 0.00 | - | 3 | 129 | 60.74% |
| HSBC240920P00032000 | 2024-04-26 3:55PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| HSBC240920P00033000 | 2024-05-01 10:16AM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HSBC240920P00034000 | 2024-05-01 11:39AM EDT | 34.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| HSBC240920P00035000 | 2024-05-02 2:39PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HSBC240920P00036000 | 2024-04-30 9:59AM EDT | 36.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HSBC240920P00037000 | 2024-05-01 2:38PM EDT | 37.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| HSBC240920P00038000 | 2024-05-02 2:34PM EDT | 38.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| HSBC240920P00039000 | 2024-05-02 9:30AM EDT | 39.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| HSBC240920P00040000 | 2024-05-02 2:24PM EDT | 40.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| HSBC240920P00041000 | 2024-05-02 2:24PM EDT | 41.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HSBC240920P00042000 | 2024-04-30 1:23PM EDT | 42.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HSBC240920P00043000 | 2024-05-02 11:15AM EDT | 43.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HSBC240920P00044000 | 2024-05-02 11:12AM EDT | 44.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| HSBC240920P00045000 | 2024-05-02 10:59AM EDT | 45.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HSBC240920P00046000 | 2024-04-26 10:52AM EDT | 46.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| HSBC240920P00050000 | 2024-04-25 10:32AM EDT | 50.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.