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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC250117C00015000 | 4/3/2024 3:12 PM | 15 | 25.00 | 24.50 | 29.30 | 0.00 | 0.00% | 10 | 10 | 129.71% |
| HSBC250117C00018000 | 3/1/2023 7:09 PM | 18 | 21.00 | 14.00 | 18.50 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| HSBC250117C00020000 | 9/18/2023 4:24 PM | 20 | 16.60 | 17.50 | 22.00 | 0.00 | 0.00% | 2 | 2 | 44.04% |
| HSBC250117C00023000 | 10/27/2022 2:42 PM | 23 | 5.61 | 6.40 | 8.80 | 0.00 | 0.00% | - | 0 | 0.00% |
| HSBC250117C00028000 | 3/6/2024 8:09 PM | 28 | 10.00 | 10.60 | 15.40 | 0.00 | 0.00% | 75 | 1 | 52.32% |
| HSBC250117C00030000 | 4/8/2024 3:48 PM | 30 | 11.30 | 9.60 | 14.50 | 0.00 | 0.00% | 1 | 143 | 58.37% |
| HSBC250117C00032000 | 4/5/2024 5:39 PM | 32 | 8.60 | 8.10 | 12.40 | 0.00 | 0.00% | 7 | 16 | 50.34% |
| HSBC250117C00035000 | 4/11/2024 4:19 PM | 35 | 6.73 | 5.70 | 9.80 | 0.00 | 0.00% | 10 | 341 | 43.95% |
| HSBC250117C00037000 | 4/16/2024 2:52 PM | 37 | 4.30 | 4.20 | 7.90 | 0.00 | 0.00% | 127 | 9,452 | 38.07% |
| HSBC250117C00040000 | 4/25/2024 3:07 PM | 40 | 3.90 | 1.85 | 4.20 | 0.00 | 0.00% | 1 | 7,839 | 22.73% |
| HSBC250117C00042000 | 4/25/2024 5:54 PM | 42 | 2.75 | 1.15 | 5.00 | 0.00 | 0.00% | 3 | 907 | 35.54% |
| HSBC250117C00045000 | 4/24/2024 6:32 PM | 45 | 1.57 | 0.70 | 2.05 | 0.00 | 0.00% | 1 | 1,373 | 22.90% |
| HSBC250117C00050000 | 4/25/2024 6:18 PM | 50 | 0.62 | 0.40 | 0.75 | 0.00 | 0.00% | 10 | 166 | 21.55% |
| HSBC250117C00055000 | 2/20/2024 5:09 PM | 55 | 0.25 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 219 | 24.46% |
| HSBC250117C00060000 | 12/28/2023 8:44 PM | 60 | 0.20 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 3 | 51.29% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC250117P00015000 | 4/1/2024 4:26 PM | 15 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 252 | 59.77% |
| HSBC250117P00018000 | 2/5/2024 7:14 PM | 18 | 0.15 | 0.00 | 4.70 | 0.00 | 0.00% | 50 | 66 | 108.91% |
| HSBC250117P00020000 | 4/4/2024 6:31 PM | 20 | 0.05 | 0.05 | 0.90 | 0.00 | 0.00% | 1 | 213 | 59.91% |
| HSBC250117P00023000 | 4/3/2024 6:31 PM | 23 | 0.15 | 0.05 | 0.35 | 0.00 | 0.00% | 2 | 2,099 | 46.68% |
| HSBC250117P00025000 | 4/9/2024 2:02 PM | 25 | 0.21 | 0.10 | 1.30 | 0.00 | 0.00% | 8 | 1,500 | 59.62% |
| HSBC250117P00028000 | 2/20/2024 8:54 PM | 28 | 0.60 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 244 | 52.34% |
| HSBC250117P00030000 | 4/22/2024 6:35 PM | 30 | 0.55 | 0.30 | 0.55 | 0.00 | 0.00% | 20 | 401 | 32.67% |
| HSBC250117P00032000 | 4/12/2024 4:12 PM | 32 | 0.68 | 0.45 | 2.30 | 0.00 | 0.00% | 13 | 938 | 48.36% |
| HSBC250117P00035000 | 4/22/2024 3:14 PM | 35 | 1.08 | 0.10 | 1.45 | 0.00 | 0.00% | 10 | 1,895 | 30.66% |
| HSBC250117P00037000 | 4/22/2024 2:45 PM | 37 | 1.55 | 1.20 | 2.65 | 0.00 | 0.00% | 25 | 2,984 | 35.23% |
| HSBC250117P00040000 | 4/16/2024 2:29 PM | 40 | 3.20 | 0.40 | 3.20 | 0.00 | 0.00% | 1 | 232 | 29.40% |
| HSBC250117P00042000 | 4/25/2024 2:43 PM | 42 | 3.20 | 1.10 | 5.10 | 0.00 | 0.00% | 6 | 29 | 35.56% |
| HSBC250117P00045000 | 3/7/2024 4:22 PM | 45 | 8.00 | 3.60 | 7.50 | 0.00 | 0.00% | 12 | 8 | 39.61% |
| HSBC250117P00050000 | 11/28/2023 3:36 PM | 50 | 12.50 | 8.50 | 13.50 | 0.00 | 0.00% | 2 | 2 | 57.51% |
| HSBC250117P00055000 | 10/11/2023 3:24 PM | 55 | 15.20 | 16.00 | 21.00 | 0.00 | 0.00% | 1 | 4 | 66.25% |
| HSBC250117P00060000 | 2/5/2024 6:24 PM | 60 | 21.90 | 20.00 | 25.00 | 0.00 | 0.00% | 20 | 20 | 66.26% |
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%