HDB - HDFC Bank Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HDB191018C000300002019-09-30 12:06AM EDT30.000.2325.1028.300.00---557.42%
HDB191018C000325002019-09-30 12:06AM EDT32.500.0722.8025.800.00---500.20%
HDB191018C000500002019-10-15 11:42AM EDT50.006.786.707.100.00--2200.00%
HDB191018C000525002019-10-15 11:42AM EDT52.504.334.204.600.00-23940.00%
HDB191018C000550002019-10-16 10:20AM EDT55.001.851.802.05+0.05+2.78%101660.00%
HDB191018C000575002019-10-16 3:45PM EDT57.500.340.200.40-0.03-8.11%161,29523.15%
HDB191018C000600002019-10-16 12:14PM EDT60.000.350.000.05+0.25+250.00%71,60333.20%
HDB191018C000625002019-09-27 10:40AM EDT62.500.350.000.550.00-501,01582.42%
HDB191018C000650002019-09-27 9:33AM EDT65.000.150.000.050.00-1423266.41%
HDB191018C000675002019-09-30 11:50AM EDT67.500.10-0.100.00--48104.30%
HDB191018C000950002019-06-10 12:06AM EDT95.0010.5031.1035.400.00-552,139.94%
HDB191018C001000002019-09-24 1:19PM EDT100.0017.000.000.000.00-1050.00%
HDB191018C001050002019-09-25 3:57PM EDT105.0010.420.000.000.00-120050.00%
HDB191018C001100002019-09-24 2:47PM EDT110.007.190.000.000.00-5050.00%
HDB191018C001150002019-09-25 3:56PM EDT115.002.800.000.000.00-96050.00%
HDB191018C001200002019-09-25 2:29PM EDT120.000.900.000.000.00-255050.00%
HDB191018C001250002019-09-25 10:44AM EDT125.000.250.000.000.00-465050.00%
HDB191018C001300002019-09-25 9:43AM EDT130.000.250.000.000.00-1050.00%
HDB191018C001350002019-07-23 2:25PM EDT135.000.150.000.000.00-5150.00%
HDB191018C001400002019-07-09 3:25PM EDT140.001.500.000.000.00-2050.00%
HDB191018C001450002019-07-26 10:34AM EDT145.000.250.000.000.00-5050.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HDB191018P000300002019-09-30 12:06AM EDT30.001.43-0.550.00---483.20%
HDB191018P000325002019-09-30 12:06AM EDT32.503.13-0.550.00---432.42%
HDB191018P000450002019-09-30 12:06AM EDT45.000.130.000.500.00--180179.69%
HDB191018P000475002019-09-30 12:06AM EDT47.500.100.000.550.00--52150.78%
HDB191018P000500002019-10-04 2:28PM EDT50.000.150.000.550.00-1237118.36%
HDB191018P000525002019-10-14 2:19PM EDT52.500.090.000.550.00-27485.74%
HDB191018P000550002019-10-14 2:19PM EDT55.000.510.100.150.00-116041.99%
HDB191018P000575002019-10-14 1:26PM EDT57.502.170.750.950.00-235041.50%
HDB191018P000600002019-10-10 11:07AM EDT60.004.032.903.300.00-210664.65%
HDB191018P000850002019-06-17 1:27PM EDT85.000.300.000.000.00--00.00%
HDB191018P000900002019-09-12 3:54PM EDT90.000.250.000.000.00-1000.00%
HDB191018P000950002019-09-23 10:20AM EDT95.000.200.000.000.00-300.00%
HDB191018P001000002019-09-24 12:09PM EDT100.000.210.000.000.00-400.00%
HDB191018P001050002019-09-25 12:42PM EDT105.000.450.000.000.00-300.00%
HDB191018P001100002019-09-25 9:32AM EDT110.001.400.000.000.00-100.00%
HDB191018P001150002019-09-25 3:43PM EDT115.002.800.000.000.00-4300.00%
HDB191018P001200002019-07-22 11:08AM EDT120.005.637.908.500.00-200.00%
HDB191018P001250002019-07-19 10:19AM EDT125.005.1011.6012.400.00-1000.00%
HDB191018P001300002019-07-29 12:18PM EDT130.0015.0014.3018.900.00-100.00%