UK markets closed
NIKKEI 225
28,942.14 -280.63 (-0.96%) HANG SENG
19,763.91 -158.54 (-0.80%) CRUDE OIL
90.38 -0.12 (-0.13%) GOLD FUTURES
1,772.20 -4.50 (-0.25%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,610.72 -41.22 (-0.21%)
HSBC Holdings plc (HSBC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC220819C00021000 | 2022-06-23 11:33AM EDT | 21.00 | 11.30 | 9.60 | 10.20 | 0.00 | - | - | 1 | 0.00% |
| HSBC220819C00023000 | 2022-06-22 12:28PM EDT | 23.00 | 9.90 | 7.80 | 8.20 | 0.00 | - | - | 2 | 0.00% |
| HSBC220819C00024000 | 2022-06-24 10:02AM EDT | 24.00 | 9.10 | 6.80 | 7.30 | 0.00 | - | 1 | 2 | 0.00% |
| HSBC220819C00025000 | 2022-06-29 12:37PM EDT | 25.00 | 8.50 | 6.00 | 6.80 | 0.00 | - | - | 2 | 0.00% |
| HSBC220819C00026000 | 2022-06-29 11:36AM EDT | 26.00 | 7.60 | 5.00 | 5.70 | 0.00 | - | - | 47 | 0.00% |
| HSBC220819C00027000 | 2022-08-17 2:40PM EDT | 27.00 | 6.00 | 5.30 | 5.50 | 0.00 | - | 100 | 0 | 158.59% |
| HSBC220819C00028000 | 2022-08-17 3:53PM EDT | 28.00 | 5.10 | 4.30 | 4.50 | 0.00 | - | 5 | 0 | 132.81% |
| HSBC220819C00029000 | 2022-08-17 1:09PM EDT | 29.00 | 4.00 | 3.30 | 3.50 | 0.00 | - | 2,000 | 0 | 107.42% |
| HSBC220819C00030000 | 2022-08-17 1:09PM EDT | 30.00 | 2.95 | 2.30 | 2.65 | 0.00 | - | 3,500 | 2 | 75.00% |
| HSBC220819C00031000 | 2022-08-17 2:03PM EDT | 31.00 | 2.05 | 1.40 | 1.65 | 0.00 | - | 3,001 | 0 | 59.77% |
| HSBC220819C00032000 | 2022-08-18 11:33AM EDT | 32.00 | 0.50 | 0.40 | 0.50 | -0.51 | -50.50% | 20 | 10 | 25.39% |
| HSBC220819C00033000 | 2022-08-18 2:45PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 260 | 1,442 | 24.61% |
| HSBC220819C00033500 | 2022-08-17 3:46PM EDT | 33.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 364 | 37.11% |
| HSBC220819C00034000 | 2022-08-12 3:57PM EDT | 34.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 52 | 539 | 48.44% |
| HSBC220819C00035000 | 2022-08-17 9:30AM EDT | 35.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 214 | 60.16% |
| HSBC220819C00036000 | 2022-08-16 1:14PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 229 | 76.56% |
| HSBC220819C00037000 | 2022-07-20 9:57AM EDT | 37.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 25 | 141.02% |
| HSBC220819C00038000 | 2022-06-29 12:36PM EDT | 38.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 5 | 140.63% |
| HSBC220819C00039000 | 2022-06-22 3:56PM EDT | 39.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 157.81% |
| HSBC220819C00040000 | 2022-07-07 10:41AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 153.13% |
| HSBC220819C00042000 | 2022-07-06 1:59PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 181.25% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC220819P00020000 | 2022-07-08 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 40 | 325.00% |
| HSBC220819P00021000 | 2022-07-25 3:47PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 39 | 295.31% |
| HSBC220819P00026000 | 2022-07-14 2:16PM EDT | 26.00 | 0.33 | 0.00 | 3.00 | 0.00 | - | - | 4 | 455.47% |
| HSBC220819P00027000 | 2022-07-28 2:29PM EDT | 27.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 7 | 179 | 125.00% |
| HSBC220819P00028000 | 2022-07-29 12:28PM EDT | 28.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 428 | 103.13% |
| HSBC220819P00029000 | 2022-08-08 9:54AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,970 | 82.81% |
| HSBC220819P00030000 | 2022-08-17 1:33PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,998 | 60.94% |
| HSBC220819P00031000 | 2022-08-17 12:25PM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 307 | 46.48% |
| HSBC220819P00032000 | 2022-08-18 1:06PM EDT | 32.00 | 0.06 | 0.00 | 0.10 | -0.07 | -53.85% | 115 | 828 | 26.76% |
| HSBC220819P00033000 | 2022-08-18 3:34PM EDT | 33.00 | 0.57 | 0.55 | 0.65 | +0.07 | +14.00% | 33 | 2,139 | 26.17% |
| HSBC220819P00033500 | 2022-08-18 11:22AM EDT | 33.50 | 1.02 | 1.05 | 1.25 | -0.10 | -8.93% | 1 | 89 | 55.47% |
| HSBC220819P00034000 | 2022-08-17 10:51AM EDT | 34.00 | 1.60 | 1.55 | 1.65 | 0.00 | - | 10 | 253 | 50.78% |
| HSBC220819P00035000 | 2022-08-17 10:49AM EDT | 35.00 | 2.64 | 2.50 | 2.80 | 0.00 | - | 2 | 3 | 71.88% |
| HSBC220819P00036000 | 2022-08-17 10:49AM EDT | 36.00 | 3.60 | 3.40 | 3.80 | 0.00 | - | - | - | 67.19% |
| HSBC220819P00037000 | 2022-08-17 2:14PM EDT | 37.00 | 4.40 | - | - | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. All rights reserved.
