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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC260116C00020000 | 2/26/2024 5:20 PM | 20 | 19.10 | 16.50 | 21.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| HSBC260116C00030000 | 4/12/2024 2:20 PM | 30 | 11.40 | 9.50 | 13.60 | 0.00 | 0.00% | 2 | 12 | 31.35% |
| HSBC260116C00033000 | 4/12/2024 5:40 PM | 33 | 8.60 | 7.00 | 12.00 | 0.00 | 0.00% | 3 | 82 | 34.18% |
| HSBC260116C00037000 | 3/11/2024 5:17 PM | 37 | 3.50 | 4.60 | 9.00 | 0.00 | 0.00% | 54 | 305 | 30.46% |
| HSBC260116C00040000 | 4/25/2024 7:41 PM | 40 | 4.78 | 2.50 | 6.10 | 0.00 | 0.00% | 2 | 40 | 23.84% |
| HSBC260116C00042000 | 4/25/2024 7:41 PM | 42 | 3.98 | 1.50 | 6.00 | 0.00 | 0.00% | 1 | 138 | 27.67% |
| HSBC260116C00045000 | 4/25/2024 3:32 PM | 45 | 2.41 | 0.50 | 5.00 | 0.00 | 0.00% | 1 | 85 | 28.43% |
| HSBC260116C00047000 | 4/4/2024 7:12 PM | 47 | 1.32 | 0.00 | 5.00 | 0.00 | 0.00% | 3 | 41 | 31.46% |
| HSBC260116C00050000 | 4/22/2024 3:13 PM | 50 | 1.07 | 0.00 | 2.80 | 0.00 | 0.00% | 10 | 25 | 25.10% |
| HSBC260116C00055000 | 4/26/2024 2:34 PM | 55 | 1.02 | 0.00 | 3.00 | 0.69 | 209.09% | 139 | 101 | 31.45% |
| HSBC260116C00060000 | 4/3/2024 6:09 PM | 60 | 0.55 | 0.00 | 0.80 | 0.00 | 0.00% | 15 | 20 | 22.51% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC260116P00020000 | 3/4/2024 2:32 PM | 20 | 0.70 | 0.10 | 0.85 | 0.00 | 0.00% | 13 | 75 | 45.22% |
| HSBC260116P00023000 | 2/21/2024 3:18 PM | 23 | 0.80 | 0.15 | 5.00 | 0.00 | 0.00% | - | 2 | 56.13% |
| HSBC260116P00025000 | 4/26/2024 2:34 PM | 25 | 0.80 | 0.55 | 5.00 | -0.30 | -27.27% | 139 | 115 | 52.05% |
| HSBC260116P00028000 | 2/27/2024 6:11 PM | 28 | 1.40 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 1 | 33.55% |
| HSBC260116P00030000 | 4/3/2024 4:21 PM | 30 | 1.55 | 1.10 | 2.10 | 0.00 | 0.00% | 10 | 147 | 34.36% |
| HSBC260116P00033000 | 4/25/2024 7:25 PM | 33 | 1.84 | 0.75 | 5.00 | 0.00 | 0.00% | 1 | 10 | 45.45% |
| HSBC260116P00035000 | 4/25/2024 7:25 PM | 35 | 2.37 | 0.75 | 5.00 | 0.00 | 0.00% | 1 | 86 | 40.21% |
| HSBC260116P00037000 | 3/26/2024 3:36 PM | 37 | 3.20 | 1.90 | 5.50 | 0.00 | 0.00% | 10 | 23 | 37.73% |
| HSBC260116P00040000 | 4/25/2024 7:30 PM | 40 | 4.10 | 3.40 | 6.50 | 0.00 | 0.00% | 1 | 43 | 34.89% |
| HSBC260116P00042000 | 3/15/2024 7:15 PM | 42 | 6.00 | 3.50 | 8.50 | 0.00 | 0.00% | - | 3 | 38.90% |
| HSBC260116P00045000 | 4/22/2024 1:30 PM | 45 | 7.10 | 4.50 | 9.50 | 0.00 | 0.00% | 2 | 4 | 34.85% |
| HSBC260116P00055000 | 2/23/2024 6:10 PM | 55 | 18.70 | 14.00 | 19.00 | 0.00 | 0.00% | 110 | 410 | 45.34% |
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%