UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,030.83 -2,255.77 (-4.49%)
HSBC Holdings plc (HSBC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 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 | 8.80 | 12.90 | 0.00 | - | 20 | 0 | 65.85% |
| HSBC240920C00035000 | 2024-04-22 10:56AM EDT | 35.00 | 6.75 | 6.80 | 10.90 | 0.00 | - | 15 | 21 | 57.35% |
| HSBC240920C00036000 | 2024-04-23 9:57AM EDT | 36.00 | 6.20 | 5.90 | 10.10 | 0.00 | - | 81 | 135 | 55.59% |
| HSBC240920C00037000 | 2024-04-11 12:19PM EDT | 37.00 | 4.78 | 5.00 | 9.00 | 0.00 | - | 10 | 52 | 50.24% |
| HSBC240920C00038000 | 2024-04-10 11:53AM EDT | 38.00 | 4.50 | 3.90 | 7.90 | 0.00 | - | 4 | 11 | 45.02% |
| HSBC240920C00039000 | 2024-04-19 11:24AM EDT | 39.00 | 2.90 | 3.20 | 7.40 | 0.00 | - | 1 | 20 | 46.24% |
| HSBC240920C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 4.40 | 2.60 | 6.30 | +1.29 | +41.48% | 1 | 135 | 40.94% |
| HSBC240920C00041000 | 2024-04-25 1:20PM EDT | 41.00 | 2.55 | 1.85 | 5.50 | 0.00 | - | 300 | 404 | 38.60% |
| HSBC240920C00042000 | 2024-04-29 11:00AM EDT | 42.00 | 2.21 | 1.00 | 4.10 | 0.00 | - | 106 | 247 | 30.35% |
| HSBC240920C00043000 | 2024-04-26 11:59AM EDT | 43.00 | 1.55 | 2.35 | 2.65 | 0.00 | - | 6 | 136 | 21.66% |
| HSBC240920C00044000 | 2024-04-30 11:05AM EDT | 44.00 | 2.10 | 1.85 | 2.10 | +0.80 | +61.54% | 20 | 75 | 21.00% |
| HSBC240920C00045000 | 2024-04-30 2:08PM EDT | 45.00 | 1.71 | 1.45 | 1.65 | +0.66 | +62.86% | 45 | 177 | 20.66% |
| HSBC240920C00046000 | 2024-04-30 12:29PM EDT | 46.00 | 1.23 | 1.25 | 1.55 | +0.48 | +64.00% | 27 | 137 | 23.02% |
| HSBC240920C00050000 | 2024-04-30 11:12AM EDT | 50.00 | 0.52 | 0.20 | 0.55 | +0.42 | +420.00% | 1 | 31 | 22.10% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC240920P00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 67 | 68.56% |
| HSBC240920P00025000 | 2024-03-01 1:46PM EDT | 25.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 6 | 6 | 80.52% |
| HSBC240920P00030000 | 2024-04-30 9:38AM EDT | 30.00 | 0.20 | 0.00 | 2.15 | -0.30 | -60.00% | 3 | 5 | 58.74% |
| HSBC240920P00031000 | 2024-03-11 2:16PM EDT | 31.00 | 0.45 | 0.15 | 2.35 | 0.00 | - | 3 | 129 | 58.06% |
| HSBC240920P00032000 | 2024-04-26 3:55PM EDT | 32.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 22 | 683 | 52.56% |
| HSBC240920P00033000 | 2024-02-27 4:11PM EDT | 33.00 | 0.90 | 0.30 | 2.20 | 0.00 | - | 25 | 150 | 50.49% |
| HSBC240920P00034000 | 2024-04-22 11:15AM EDT | 34.00 | 0.45 | 0.00 | 2.40 | 0.00 | - | 10 | 348 | 62.60% |
| HSBC240920P00035000 | 2024-04-25 2:24PM EDT | 35.00 | 0.47 | 0.00 | 1.70 | 0.00 | - | 8 | 253 | 49.39% |
| HSBC240920P00036000 | 2024-04-30 9:59AM EDT | 36.00 | 0.37 | 0.00 | 1.30 | -0.20 | -35.09% | 6 | 121 | 40.33% |
| HSBC240920P00037000 | 2024-04-30 12:51PM EDT | 37.00 | 0.55 | 0.40 | 2.15 | -0.05 | -8.33% | 15 | 126 | 47.12% |
| HSBC240920P00038000 | 2024-04-26 10:01AM EDT | 38.00 | 0.90 | 0.00 | 1.30 | 0.00 | - | 1 | 138 | 33.20% |
| HSBC240920P00039000 | 2024-04-25 9:54AM EDT | 39.00 | 1.35 | 0.10 | 1.20 | 0.00 | - | 2 | 173 | 28.49% |
| HSBC240920P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 1.35 | 0.65 | 2.35 | -0.04 | -2.88% | 21 | 68 | 37.16% |
| HSBC240920P00041000 | 2024-04-26 12:33PM EDT | 41.00 | 1.86 | 1.15 | 1.40 | 0.00 | - | 2 | 67 | 23.44% |
| HSBC240920P00042000 | 2024-04-30 1:23PM EDT | 42.00 | 1.60 | 1.50 | 1.70 | -0.62 | -27.93% | 5 | 250 | 22.49% |
| HSBC240920P00043000 | 2024-04-26 3:15PM EDT | 43.00 | 2.85 | 1.90 | 2.10 | 0.00 | - | 2 | 104 | 21.95% |
| HSBC240920P00044000 | 2024-04-04 10:36AM EDT | 44.00 | 4.20 | 2.35 | 2.70 | 0.00 | - | 78 | 78 | 22.67% |
| HSBC240920P00045000 | 2024-02-23 2:10PM EDT | 45.00 | 8.50 | 3.70 | 8.00 | 0.00 | - | 69 | 69 | 65.97% |
| HSBC240920P00046000 | 2024-04-26 10:52AM EDT | 46.00 | 5.10 | 2.00 | 6.00 | 0.00 | - | 34 | 34 | 41.94% |
| HSBC240920P00050000 | 2024-04-25 10:32AM EDT | 50.00 | 8.70 | 6.20 | 9.00 | 0.00 | - | 2 | 4 | 44.31% |
© 2024 Yahoo. All rights reserved.