UK markets open in 3 hours 3 minutes
NIKKEI 225
38,330.19 -75.47 (-0.20%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.13 -0.80 (-0.98%) GOLD FUTURES
2,295.70 -7.20 (-0.31%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,255.63 -2,792.90 (-5.47%)
HSBC Holdings plc (HSBC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 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 | 7.70 | 11.90 | 0.00 | - | 10 | 10 | 102.44% |
| 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 | 4.70 | 8.80 | 0.00 | - | 4 | 94 | 79.79% |
| HSBC240621C00038000 | 2024-04-25 9:30AM EDT | 38.00 | 7.27 | 3.60 | 7.80 | 0.00 | - | 11 | 2,092 | 73.05% |
| HSBC240621C00039000 | 2024-04-17 3:13PM EDT | 39.00 | 1.90 | 2.75 | 6.80 | 0.00 | - | 1 | 6,005 | 66.36% |
| HSBC240621C00040000 | 2024-04-30 10:55AM EDT | 40.00 | 4.10 | 2.00 | 5.60 | +1.40 | +51.85% | 5 | 3,365 | 56.15% |
| HSBC240621C00041000 | 2024-04-30 2:45PM EDT | 41.00 | 2.94 | 1.85 | 3.30 | +1.01 | +52.33% | 6 | 692 | 26.86% |
| HSBC240621C00042000 | 2024-04-30 3:27PM EDT | 42.00 | 2.10 | 1.95 | 3.90 | +0.70 | +50.00% | 4 | 2,383 | 47.31% |
| HSBC240621C00043000 | 2024-04-30 12:10PM EDT | 43.00 | 1.55 | 1.35 | 1.55 | +0.70 | +82.35% | 14 | 568 | 18.99% |
| HSBC240621C00044000 | 2024-04-30 12:04PM EDT | 44.00 | 1.05 | 0.90 | 1.05 | +0.46 | +77.97% | 177 | 356 | 18.95% |
| HSBC240621C00045000 | 2024-04-30 11:42AM EDT | 45.00 | 0.70 | 0.40 | 1.45 | +0.35 | +100.00% | 33 | 330 | 31.25% |
| HSBC240621C00046000 | 2024-04-25 2:22PM EDT | 46.00 | 0.50 | 0.30 | 0.45 | +0.30 | +150.00% | 40 | 6 | 19.63% |
| HSBC240621C00047000 | 2024-04-30 12:39PM EDT | 47.00 | 0.34 | 0.15 | 2.25 | -0.06 | -15.00% | 45 | 187 | 54.54% |
| HSBC240621C00048000 | 2024-04-22 2:02PM EDT | 48.00 | 0.09 | 0.05 | 0.90 | 0.00 | - | 2 | 5 | 36.55% |
| HSBC240621C00050000 | 2023-10-10 3:36PM EDT | 50.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 27.15% |
| HSBC240621C00055000 | 2023-10-11 9:49AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor21 June 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 | +0.02 | +66.67% | 82 | 91 | 85.94% |
| HSBC240621P00023000 | 2023-09-08 3:52PM EDT | 23.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 111.91% |
| HSBC240621P00025000 | 2024-02-02 12:16PM EDT | 25.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 4 | 312 | 133.06% |
| HSBC240621P00028000 | 2024-01-18 12:22PM EDT | 28.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 5 | 91 | 99.07% |
| HSBC240621P00030000 | 2024-04-22 9:44AM EDT | 30.00 | 0.10 | 0.05 | 0.30 | +0.05 | +100.00% | 25 | 1,245 | 60.45% |
| HSBC240621P00031000 | 2024-04-29 10:44AM EDT | 31.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 30 | 39 | 54.30% |
| HSBC240621P00032000 | 2024-03-15 10:22AM EDT | 32.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 192 | 53.13% |
| HSBC240621P00033000 | 2024-04-29 2:19PM EDT | 33.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 21 | 5,137 | 55.96% |
| HSBC240621P00034000 | 2024-04-30 9:30AM EDT | 34.00 | 0.15 | 0.00 | 0.55 | -0.05 | -25.00% | 2 | 2,186 | 58.40% |
| HSBC240621P00035000 | 2024-04-29 12:28PM EDT | 35.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 346 | 4,440 | 54.88% |
| HSBC240621P00036000 | 2024-04-25 3:57PM EDT | 36.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 886 | 63.11% |
| HSBC240621P00037000 | 2024-04-24 11:08AM EDT | 37.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 2 | 6,973 | 34.13% |
| HSBC240621P00038000 | 2024-04-30 9:30AM EDT | 38.00 | 0.30 | 0.00 | 1.55 | -0.05 | -14.29% | 9 | 1,972 | 60.25% |
| HSBC240621P00039000 | 2024-04-30 11:13AM EDT | 39.00 | 0.20 | 0.00 | 1.15 | -0.20 | -50.00% | 13 | 3,827 | 46.41% |
| HSBC240621P00040000 | 2024-04-30 11:14AM EDT | 40.00 | 0.35 | 0.20 | 2.10 | -0.30 | -46.15% | 9 | 574 | 57.54% |
| HSBC240621P00041000 | 2024-04-30 2:45PM EDT | 41.00 | 0.38 | 0.35 | 0.55 | -0.52 | -57.78% | 1 | 183 | 23.58% |
| HSBC240621P00042000 | 2024-04-30 9:30AM EDT | 42.00 | 0.73 | 0.65 | 0.75 | -0.62 | -45.93% | 2 | 448 | 21.75% |
| HSBC240621P00043000 | 2024-04-30 2:59PM EDT | 43.00 | 1.03 | 1.00 | 1.10 | -0.82 | -44.32% | 15 | 43 | 21.05% |
| HSBC240621P00044000 | 2024-04-30 10:54AM EDT | 44.00 | 1.40 | 1.45 | 1.75 | -4.80 | -77.42% | 2 | 40 | 23.24% |
| HSBC240621P00045000 | 2024-04-30 11:05AM EDT | 45.00 | 2.30 | 2.10 | 2.80 | -3.60 | -61.02% | 3 | 194 | 30.18% |
| HSBC240621P00046000 | 2023-12-15 1:47PM EDT | 46.00 | 8.30 | 6.00 | 10.50 | 0.00 | - | 2 | 2 | 104.10% |
| HSBC240621P00047000 | 2023-12-27 3:07PM EDT | 47.00 | 7.70 | 6.60 | 11.40 | 0.00 | - | 1 | 133 | 105.76% |
| HSBC240621P00048000 | 2024-01-26 3:03PM EDT | 48.00 | 9.57 | 9.00 | 13.80 | 0.00 | - | 3 | 9 | 132.28% |
| HSBC240621P00049000 | 2023-12-27 12:13PM EDT | 49.00 | 9.60 | 8.50 | 13.30 | 0.00 | - | - | 2 | 114.31% |
| HSBC240621P00050000 | 2023-11-09 3:55PM EDT | 50.00 | 14.13 | 9.60 | 14.40 | 0.00 | - | 2 | 101 | 120.48% |
| HSBC240621P00055000 | 2023-12-06 12:27PM EDT | 55.00 | 16.90 | 13.10 | 17.50 | 0.00 | - | 1 | 9 | 114.33% |
© 2024 Yahoo. All rights reserved.