UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.08 +0.08 (+0.10%) GOLD FUTURES
2,332.10 +21.10 (+0.91%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,249.31 -2,162.47 (-4.47%)
HSBC Holdings plc (HSBC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 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 | 26.30 | 31.00 | 0.00 | - | 10 | 10 | 131.89% |
| 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 | 11.50 | 16.40 | 0.00 | - | 1 | 143 | 63.60% |
| HSBC250117C00032000 | 2024-04-05 1:39PM EDT | 32.00 | 8.60 | 9.50 | 14.30 | 0.00 | - | 7 | 16 | 55.54% |
| HSBC250117C00035000 | 2024-04-30 10:15AM EDT | 35.00 | 9.67 | 7.00 | 11.30 | 0.00 | - | 10 | 339 | 45.68% |
| HSBC250117C00037000 | 2024-05-01 10:34AM EDT | 37.00 | 7.63 | 5.30 | 9.50 | -0.17 | -2.18% | 1 | 9,453 | 41.03% |
| HSBC250117C00040000 | 2024-05-01 3:40PM EDT | 40.00 | 4.90 | 4.80 | 7.30 | +1.00 | +25.64% | 7 | 7,839 | 37.49% |
| HSBC250117C00042000 | 2024-05-01 11:45AM EDT | 42.00 | 3.85 | 2.10 | 5.80 | +1.10 | +40.00% | 3 | 907 | 34.18% |
| HSBC250117C00045000 | 2024-05-01 10:18AM EDT | 45.00 | 2.30 | 1.00 | 4.20 | -0.30 | -11.54% | 1 | 2,154 | 32.43% |
| HSBC250117C00050000 | 2024-04-30 11:53AM EDT | 50.00 | 0.90 | 0.60 | 1.05 | 0.00 | - | 17 | 193 | 20.89% |
| HSBC250117C00055000 | 2024-02-20 1:09PM EDT | 55.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 219 | 21.73% |
| HSBC250117C00060000 | 2023-12-28 4:44PM EDT | 60.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 47.60% |
Putsfor17 January 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 | 64.06% |
| HSBC250117P00018000 | 2024-02-05 3:14PM EDT | 18.00 | 0.15 | 0.00 | 4.70 | 0.00 | - | 50 | 66 | 112.16% |
| HSBC250117P00020000 | 2024-04-04 2:31PM EDT | 20.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 1 | 213 | 64.01% |
| HSBC250117P00023000 | 2024-04-03 2:31PM EDT | 23.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 2 | 2,099 | 52.10% |
| HSBC250117P00025000 | 2024-04-09 10:02AM EDT | 25.00 | 0.21 | 0.10 | 0.80 | 0.00 | - | 8 | 1,500 | 53.96% |
| HSBC250117P00028000 | 2024-02-20 4:54PM EDT | 28.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 5 | 244 | 55.57% |
| HSBC250117P00030000 | 2024-04-30 12:49PM EDT | 30.00 | 0.39 | 0.25 | 0.45 | 0.00 | - | 50 | 447 | 33.64% |
| HSBC250117P00032000 | 2024-04-12 12:12PM EDT | 32.00 | 0.68 | 0.25 | 0.60 | 0.00 | - | 13 | 938 | 31.52% |
| HSBC250117P00035000 | 2024-04-30 10:22AM EDT | 35.00 | 0.80 | 0.55 | 0.90 | 0.00 | - | 10 | 1,885 | 28.30% |
| HSBC250117P00037000 | 2024-05-01 11:39AM EDT | 37.00 | 1.05 | 0.80 | 1.25 | -0.50 | -32.26% | 30 | 2,984 | 26.92% |
| HSBC250117P00040000 | 2024-04-30 3:32PM EDT | 40.00 | 1.72 | 0.10 | 3.80 | 0.00 | - | 1 | 232 | 38.62% |
| HSBC250117P00042000 | 2024-04-30 9:53AM EDT | 42.00 | 2.28 | 2.15 | 2.70 | 0.00 | - | 10 | 29 | 23.98% |
| HSBC250117P00045000 | 2024-05-01 10:48AM EDT | 45.00 | 3.80 | 2.10 | 5.70 | -4.20 | -52.50% | 4 | 8 | 33.47% |
| HSBC250117P00050000 | 2023-11-28 11:36AM EDT | 50.00 | 12.50 | 8.50 | 13.50 | 0.00 | - | 2 | 2 | 64.11% |
| HSBC250117P00055000 | 2023-10-11 11:24AM EDT | 55.00 | 15.20 | 16.00 | 21.00 | 0.00 | - | 1 | 4 | 73.35% |
| HSBC250117P00060000 | 2024-02-05 2:24PM EDT | 60.00 | 21.90 | 20.00 | 25.00 | 0.00 | - | 20 | 20 | 74.24% |
© 2024 Yahoo. All rights reserved.