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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC240920C00033000 | 4/2/2024 5:49 PM | 33 | 6.50 | 6.90 | 11.20 | 0.00 | 0.00% | 20 | 0 | 60.47% |
| HSBC240920C00035000 | 4/22/2024 2:56 PM | 35 | 6.75 | 5.10 | 9.30 | 0.00 | 0.00% | 15 | 21 | 53.05% |
| HSBC240920C00036000 | 4/23/2024 1:57 PM | 36 | 6.20 | 4.50 | 8.50 | 0.00 | 0.00% | 81 | 135 | 51.07% |
| HSBC240920C00037000 | 4/11/2024 4:19 PM | 37 | 4.78 | 3.50 | 6.40 | 0.00 | 0.00% | 10 | 52 | 34.18% |
| HSBC240920C00038000 | 4/10/2024 3:53 PM | 38 | 4.50 | 2.55 | 6.00 | 0.00 | 0.00% | 4 | 11 | 36.99% |
| HSBC240920C00039000 | 4/19/2024 3:24 PM | 39 | 2.90 | 2.00 | 5.80 | 0.00 | 0.00% | 1 | 20 | 41.05% |
| HSBC240920C00040000 | 4/23/2024 1:49 PM | 40 | 3.11 | 1.10 | 4.00 | 0.00 | 0.00% | 21 | 135 | 28.52% |
| HSBC240920C00041000 | 4/25/2024 5:20 PM | 41 | 2.55 | 0.45 | 4.70 | 0.00 | 0.00% | 300 | 404 | 40.45% |
| HSBC240920C00042000 | 4/25/2024 3:15 PM | 42 | 2.00 | 0.00 | 2.10 | 0.00 | 0.00% | 32 | 146 | 20.24% |
| HSBC240920C00043000 | 4/26/2024 3:59 PM | 43 | 1.55 | 0.05 | 1.75 | -0.05 | -3.13% | 6 | 130 | 21.02% |
| HSBC240920C00044000 | 4/26/2024 4:17 PM | 44 | 1.30 | 0.00 | 2.80 | 0.05 | 4.00% | 20 | 70 | 34.62% |
| HSBC240920C00045000 | 4/25/2024 2:35 PM | 45 | 0.95 | 0.00 | 1.00 | 0.00 | 0.00% | 35 | 162 | 20.14% |
| HSBC240920C00046000 | 4/26/2024 6:49 PM | 46 | 0.70 | 0.05 | 0.75 | 0.05 | 7.69% | 1 | 137 | 20.02% |
| HSBC240920C00050000 | 1/30/2024 3:06 PM | 50 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 31 | 19.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC240920P00020000 | 4/25/2024 1:30 PM | 20 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 67 | 56.64% |
| HSBC240920P00025000 | 3/1/2024 5:46 PM | 25 | 0.20 | 0.00 | 2.25 | 0.00 | 0.00% | 6 | 6 | 76.27% |
| HSBC240920P00030000 | 3/1/2024 5:45 PM | 30 | 0.50 | 0.00 | 2.35 | 0.00 | 0.00% | 3 | 5 | 56.20% |
| HSBC240920P00031000 | 3/11/2024 6:16 PM | 31 | 0.45 | 0.15 | 2.35 | 0.00 | 0.00% | 3 | 129 | 53.56% |
| HSBC240920P00032000 | 4/26/2024 7:55 PM | 32 | 0.25 | 0.20 | 1.75 | -0.18 | -41.86% | 22 | 683 | 57.23% |
| HSBC240920P00033000 | 2/27/2024 8:11 PM | 33 | 0.90 | 0.30 | 2.20 | 0.00 | 0.00% | 25 | 150 | 59.18% |
| HSBC240920P00034000 | 4/22/2024 3:15 PM | 34 | 0.45 | 0.00 | 2.30 | 0.00 | 0.00% | 10 | 348 | 56.15% |
| HSBC240920P00035000 | 4/25/2024 6:24 PM | 35 | 0.47 | 0.00 | 1.75 | 0.00 | 0.00% | 8 | 253 | 45.04% |
| HSBC240920P00036000 | 4/25/2024 6:24 PM | 36 | 0.57 | 0.00 | 1.30 | 0.00 | 0.00% | 15 | 121 | 35.47% |
| HSBC240920P00037000 | 4/25/2024 6:24 PM | 37 | 0.75 | 0.00 | 2.10 | 0.00 | 0.00% | 22 | 96 | 41.14% |
| HSBC240920P00038000 | 4/26/2024 2:01 PM | 38 | 0.90 | 0.00 | 2.25 | -0.30 | -25.00% | 1 | 137 | 38.62% |
| HSBC240920P00039000 | 4/25/2024 1:54 PM | 39 | 1.35 | 0.20 | 2.40 | 0.00 | 0.00% | 2 | 173 | 35.93% |
| HSBC240920P00040000 | 4/25/2024 7:43 PM | 40 | 1.57 | 1.00 | 3.20 | 0.00 | 0.00% | 3 | 68 | 39.48% |
| HSBC240920P00041000 | 4/26/2024 4:33 PM | 41 | 1.86 | 0.60 | 3.60 | -0.10 | -5.10% | 2 | 65 | 38.55% |
| HSBC240920P00042000 | 4/26/2024 7:15 PM | 42 | 2.30 | 0.20 | 4.50 | -0.10 | -4.17% | 125 | 120 | 42.03% |
| HSBC240920P00043000 | 4/26/2024 7:15 PM | 43 | 2.85 | 1.00 | 5.00 | -0.15 | -5.00% | 2 | 102 | 41.33% |
| HSBC240920P00044000 | 4/4/2024 2:36 PM | 44 | 4.20 | 1.45 | 5.60 | 0.00 | 0.00% | 78 | 78 | 41.26% |
| HSBC240920P00045000 | 2/23/2024 6:10 PM | 45 | 8.50 | 3.70 | 8.00 | 0.00 | 0.00% | 69 | 69 | 57.90% |
| HSBC240920P00050000 | 4/25/2024 2:32 PM | 50 | 8.70 | 6.50 | 10.80 | 0.00 | 0.00% | 2 | 4 | 50.95% |
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%
C Citigroup Inc.
62.66
+1.41%
RY Royal Bank of Canada
98.16
+0.49%
CM Canadian Imperial Bank of Commerce
47.82
+0.89%
BNS The Bank of Nova Scotia
46.56
+0.71%
BMO Bank of Montreal
90.91
-0.77%
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
11.58
+2.93%