HSBC Holdings plc (HSBC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
CallsforJanuary 17, 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 | 27.40 | 31.40 | 0.00 | - | 10 | 10 | 125.73% |
| 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 | 12.50 | 16.40 | 0.00 | - | 1 | 143 | 56.74% |
| HSBC250117C00032000 | 2024-04-05 1:39PM EDT | 32.00 | 8.60 | 10.40 | 14.50 | 0.00 | - | 7 | 16 | 51.39% |
| HSBC250117C00035000 | 2024-04-30 10:15AM EDT | 35.00 | 9.67 | 7.80 | 11.80 | 0.00 | - | 10 | 339 | 45.02% |
| HSBC250117C00037000 | 2024-05-02 11:55AM EDT | 37.00 | 8.58 | 7.70 | 8.60 | +0.95 | +12.45% | 2 | 9,452 | 27.95% |
| HSBC250117C00040000 | 2024-05-01 3:40PM EDT | 40.00 | 4.90 | 5.30 | 6.00 | 0.00 | - | 7 | 7,834 | 23.63% |
| HSBC250117C00042000 | 2024-05-01 11:45AM EDT | 42.00 | 3.85 | 4.20 | 4.60 | 0.00 | - | 3 | 909 | 22.45% |
| HSBC250117C00045000 | 2024-05-02 10:14AM EDT | 45.00 | 2.95 | 2.60 | 2.95 | +0.65 | +28.26% | 2 | 2,154 | 21.55% |
| HSBC250117C00050000 | 2024-05-02 11:47AM EDT | 50.00 | 0.95 | 0.80 | 1.05 | +0.05 | +5.56% | 92 | 193 | 19.35% |
| HSBC250117C00055000 | 2024-05-02 10:00AM EDT | 55.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 2 | 219 | 20.56% |
| HSBC250117C00060000 | 2023-12-28 4:44PM EDT | 60.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 46.03% |
PutsforJanuary 17, 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 | 0.05 | 0.20 | 0.00 | - | 4 | 252 | 65.04% |
| HSBC250117P00018000 | 2024-02-05 3:14PM EDT | 18.00 | 0.15 | 0.00 | 4.70 | 0.00 | - | 50 | 66 | 113.43% |
| HSBC250117P00020000 | 2024-04-04 2:31PM EDT | 20.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 213 | 50.49% |
| HSBC250117P00023000 | 2024-04-03 2:31PM EDT | 23.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 2,099 | 46.78% |
| HSBC250117P00025000 | 2024-04-09 10:02AM EDT | 25.00 | 0.21 | 0.10 | 0.70 | 0.00 | - | 8 | 1,500 | 53.10% |
| HSBC250117P00028000 | 2024-02-20 4:54PM EDT | 28.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 5 | 244 | 56.86% |
| HSBC250117P00030000 | 2024-04-30 12:49PM EDT | 30.00 | 0.39 | 0.25 | 0.40 | 0.00 | - | 50 | 447 | 33.69% |
| HSBC250117P00032000 | 2024-05-02 10:14AM EDT | 32.00 | 0.38 | 0.30 | 0.50 | -0.30 | -44.12% | 2 | 938 | 31.03% |
| HSBC250117P00035000 | 2024-04-30 10:22AM EDT | 35.00 | 0.80 | 0.50 | 0.75 | 0.00 | - | 10 | 1,885 | 27.78% |
| HSBC250117P00037000 | 2024-05-02 10:14AM EDT | 37.00 | 0.92 | 0.75 | 1.05 | -0.13 | -12.38% | 2 | 3,014 | 26.37% |
| HSBC250117P00040000 | 2024-04-30 3:32PM EDT | 40.00 | 1.72 | 1.30 | 1.70 | 0.00 | - | 1 | 232 | 24.39% |
| HSBC250117P00042000 | 2024-04-30 9:53AM EDT | 42.00 | 2.28 | 2.00 | 2.35 | 0.00 | - | 10 | 29 | 23.47% |
| HSBC250117P00045000 | 2024-05-01 10:48AM EDT | 45.00 | 3.80 | 3.20 | 3.70 | 0.00 | - | 4 | 8 | 22.51% |
| HSBC250117P00050000 | 2023-11-28 11:36AM EDT | 50.00 | 12.50 | 8.50 | 13.50 | 0.00 | - | 2 | 2 | 66.64% |
| HSBC250117P00055000 | 2023-10-11 11:24AM EDT | 55.00 | 15.20 | 16.00 | 21.00 | 0.00 | - | 1 | 4 | 76.06% |
| HSBC250117P00060000 | 2024-02-05 2:24PM EDT | 60.00 | 21.90 | 20.00 | 25.00 | 0.00 | - | 20 | 20 | 77.25% |
© 2024 Yahoo. All rights reserved.