NYSE - Delayed Quote • USD
HSBC Holdings plc (HSBC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC240621C00020000 | 7/21/2023 1:30 PM | 20 | 21.50 | 15.50 | 20.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HSBC240621C00028000 | 11/1/2023 5:33 PM | 28 | 8.30 | 8.50 | 13.10 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| HSBC240621C00030000 | 11/7/2023 8:36 PM | 30 | 7.90 | 6.60 | 11.40 | 0.00 | 0.00% | - | 3 | 0.00% |
| HSBC240621C00032000 | 1/18/2024 8:40 PM | 32 | 6.95 | 6.00 | 10.70 | 0.00 | 0.00% | 2 | 2 | 68.90% |
| HSBC240621C00034000 | 4/10/2024 1:30 PM | 34 | 7.60 | 5.90 | 9.80 | 0.00 | 0.00% | 10 | 10 | 83.40% |
| HSBC240621C00035000 | 3/7/2024 6:52 PM | 35 | 3.60 | 3.80 | 8.10 | 0.00 | 0.00% | 2 | 2 | 61.79% |
| HSBC240621C00036000 | 2/21/2024 2:34 PM | 36 | 1.85 | 2.10 | 6.40 | 0.00 | 0.00% | 1 | 0 | 39.36% |
| HSBC240621C00037000 | 4/22/2024 1:30 PM | 37 | 4.20 | 2.90 | 7.30 | 0.00 | 0.00% | 4 | 94 | 72.75% |
| HSBC240621C00038000 | 4/25/2024 1:30 PM | 38 | 7.27 | 3.60 | 6.30 | 0.00 | 0.00% | 11 | 2,092 | 65.77% |
| HSBC240621C00039000 | 4/17/2024 7:13 PM | 39 | 1.90 | 1.60 | 5.40 | 0.00 | 0.00% | 1 | 6,005 | 60.40% |
| HSBC240621C00040000 | 4/25/2024 4:30 PM | 40 | 2.30 | 0.65 | 3.20 | 0.00 | 0.00% | 3 | 3,365 | 33.40% |
| HSBC240621C00041000 | 4/17/2024 2:02 PM | 41 | 0.93 | 0.00 | 1.85 | 0.00 | 0.00% | 1 | 712 | 21.07% |
| HSBC240621C00042000 | 4/23/2024 5:41 PM | 42 | 1.28 | 1.15 | 1.30 | 0.00 | 0.00% | 1 | 2,329 | 20.78% |
| HSBC240621C00043000 | 4/26/2024 2:43 PM | 43 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 4 | 464 | 20.22% |
| HSBC240621C00044000 | 4/25/2024 2:38 PM | 44 | 0.54 | 0.45 | 0.60 | 0.00 | 0.00% | 3 | 340 | 21.17% |
| HSBC240621C00045000 | 4/25/2024 6:22 PM | 45 | 0.32 | 0.25 | 0.40 | 0.00 | 0.00% | 4 | 329 | 21.63% |
| HSBC240621C00046000 | 4/25/2024 6:22 PM | 46 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 4 | 6 | 21.73% |
| HSBC240621C00047000 | 10/13/2023 3:19 PM | 47 | 0.40 | 0.05 | 0.50 | 0.00 | 0.00% | 99 | 187 | 31.35% |
| HSBC240621C00048000 | 4/22/2024 6:02 PM | 48 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 5 | 24.61% |
| HSBC240621C00050000 | 10/10/2023 7:36 PM | 50 | 0.50 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 32.08% |
| HSBC240621C00055000 | 10/11/2023 1:49 PM | 55 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC240621P00020000 | 4/12/2024 5:10 PM | 20 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 91 | 79.69% |
| HSBC240621P00023000 | 9/8/2023 7:52 PM | 23 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 104.10% |
| HSBC240621P00025000 | 2/2/2024 4:16 PM | 25 | 0.20 | 0.00 | 2.20 | 0.00 | 0.00% | 4 | 312 | 123.73% |
| HSBC240621P00028000 | 1/18/2024 4:22 PM | 28 | 0.20 | 0.05 | 1.45 | 0.00 | 0.00% | 5 | 91 | 90.72% |
| HSBC240621P00030000 | 4/22/2024 1:44 PM | 30 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 1,245 | 52.34% |
| HSBC240621P00031000 | 3/15/2024 1:30 PM | 31 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 14 | 48.05% |
| HSBC240621P00032000 | 3/15/2024 2:22 PM | 32 | 0.25 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 192 | 46.68% |
| HSBC240621P00033000 | 4/26/2024 6:49 PM | 33 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 155 | 5,106 | 39.75% |
| HSBC240621P00034000 | 4/2/2024 7:28 PM | 34 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 2,186 | 35.65% |
| HSBC240621P00035000 | 4/19/2024 6:56 PM | 35 | 0.25 | 0.10 | 0.20 | 0.00 | 0.00% | 5 | 4,691 | 33.99% |
| HSBC240621P00036000 | 4/25/2024 7:57 PM | 36 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 886 | 31.69% |
| HSBC240621P00037000 | 4/24/2024 3:08 PM | 37 | 0.27 | 0.20 | 0.30 | 0.00 | 0.00% | 2 | 6,973 | 28.96% |
| HSBC240621P00038000 | 4/25/2024 6:23 PM | 38 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 2 | 1,972 | 27.10% |
| HSBC240621P00039000 | 4/26/2024 5:37 PM | 39 | 0.47 | 0.45 | 0.55 | -0.08 | -14.55% | 6 | 3,825 | 25.54% |
| HSBC240621P00040000 | 4/26/2024 5:29 PM | 40 | 0.75 | 0.40 | 0.80 | -0.08 | -9.64% | 4 | 578 | 24.78% |
| HSBC240621P00041000 | 4/26/2024 5:27 PM | 41 | 1.09 | 0.20 | 1.30 | -0.15 | -12.10% | 5 | 183 | 26.71% |
| HSBC240621P00042000 | 4/26/2024 6:47 PM | 42 | 1.55 | 0.90 | 2.65 | -0.15 | -8.82% | 4 | 425 | 40.06% |
| HSBC240621P00043000 | 4/26/2024 2:12 PM | 43 | 2.20 | 0.25 | 4.50 | -0.20 | -8.33% | 7 | 26 | 59.86% |
| HSBC240621P00044000 | 1/11/2024 2:30 PM | 44 | 6.20 | 4.50 | 9.30 | 0.00 | 0.00% | 2 | 40 | 87.50% |
| HSBC240621P00045000 | 4/16/2024 3:20 PM | 45 | 5.90 | 3.40 | 4.70 | 0.00 | 0.00% | 2 | 194 | 43.02% |
| HSBC240621P00046000 | 12/15/2023 5:47 PM | 46 | 8.30 | 6.00 | 10.50 | 0.00 | 0.00% | 2 | 2 | 88.33% |
| HSBC240621P00047000 | 12/27/2023 7:07 PM | 47 | 7.70 | 6.60 | 11.40 | 0.00 | 0.00% | 1 | 133 | 89.38% |
| HSBC240621P00048000 | 1/26/2024 7:03 PM | 48 | 9.57 | 9.00 | 13.80 | 0.00 | 0.00% | 3 | 9 | 115.82% |
| HSBC240621P00049000 | 12/27/2023 4:13 PM | 49 | 9.60 | 8.50 | 13.30 | 0.00 | 0.00% | - | 2 | 96.90% |
| HSBC240621P00050000 | 11/9/2023 7:55 PM | 50 | 14.13 | 9.60 | 14.40 | 0.00 | 0.00% | 2 | 101 | 102.71% |
| HSBC240621P00055000 | 12/6/2023 4:27 PM | 55 | 16.90 | 13.10 | 17.50 | 0.00 | 0.00% | 1 | 9 | 92.33% |
Related Tickers
BCS Barclays PLC
10.42
+0.58%
UBS UBS Group AG
27.38
-0.40%
ING ING Groep N.V.
15.94
+1.40%
SAN Banco Santander, S.A.
5.11
+0.99%
RY Royal Bank of Canada
98.16
+0.49%
C Citigroup Inc.
62.66
+1.41%
BMO Bank of Montreal
90.91
-0.77%
BNS The Bank of Nova Scotia
46.56
+0.71%
TD The Toronto-Dominion Bank
59.38
+0.46%
CM Canadian Imperial Bank of Commerce
47.82
+0.89%