Advertisement
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC231215C00030000 | 2023-11-24 12:34PM EST | 30.00 | 8.40 | 8.50 | 11.00 | 0.00 | - | 1 | 1 | 224.81% |
| HSBC231215C00031000 | 2023-04-28 8:53AM EST | 31.00 | 5.80 | 6.50 | 8.70 | 0.00 | - | 61 | 61 | 199.90% |
| HSBC231215C00032000 | 2023-04-25 12:33PM EST | 32.00 | 4.40 | 5.40 | 7.90 | 0.00 | - | 25 | 25 | 198.83% |
| HSBC231215C00033000 | 2023-11-08 3:09PM EST | 33.00 | 3.00 | 4.70 | 7.40 | 0.00 | - | 1 | 0 | 80.08% |
| HSBC231215C00034000 | 2023-12-11 1:57PM EST | 34.00 | 5.10 | 4.40 | 7.40 | +1.60 | +45.71% | 5 | 5 | 158.50% |
| HSBC231215C00035000 | 2023-12-11 1:56PM EST | 35.00 | 4.15 | 3.30 | 4.30 | +1.55 | +59.62% | 6 | 385 | 89.26% |
| HSBC231215C00036000 | 2023-11-20 3:52PM EST | 36.00 | 3.19 | 2.55 | 3.40 | 0.00 | - | 1 | 733 | 81.45% |
| HSBC231215C00037000 | 2023-11-29 9:40AM EST | 37.00 | 1.35 | 2.00 | 2.35 | 0.00 | - | 1 | 2,636 | 59.96% |
| HSBC231215C00038000 | 2023-12-11 10:08AM EST | 38.00 | 1.16 | 1.05 | 1.15 | -0.09 | -7.20% | 18 | 5,881 | 27.74% |
| HSBC231215C00039000 | 2023-12-08 10:00AM EST | 39.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 1 | 1,225 | 21.97% |
| HSBC231215C00040000 | 2023-12-11 12:55PM EST | 40.00 | 0.02 | 0.00 | 0.65 | -0.06 | -75.00% | 3 | 3,106 | 58.40% |
| HSBC231215C00041000 | 2023-12-08 10:50AM EST | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 224 | 30.08% |
| HSBC231215C00042000 | 2023-12-07 12:45PM EST | 42.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 289 | 56.45% |
| HSBC231215C00043000 | 2023-10-24 9:50AM EST | 43.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 240 | 96.88% |
| HSBC231215C00044000 | 2023-08-28 8:38AM EST | 44.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 1 | 303 | 84.96% |
| HSBC231215C00045000 | 2023-11-08 10:17AM EST | 45.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 8 | 657 | 78.71% |
| HSBC231215C00050000 | 2023-09-27 10:09AM EST | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 315 | 162.30% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC231215P00020000 | 2023-11-27 9:55AM EST | 20.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 3 | 358 | 328.13% |
| HSBC231215P00025000 | 2023-06-02 1:09PM EST | 25.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 36 | 216.41% |
| HSBC231215P00028000 | 2023-06-02 10:32AM EST | 28.00 | 0.44 | 0.00 | 0.40 | 0.00 | - | 2 | 6 | 185.94% |
| HSBC231215P00029000 | 2023-07-24 10:30AM EST | 29.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 39 | 174.61% |
| HSBC231215P00030000 | 2023-10-27 9:46AM EST | 30.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 162.70% |
| HSBC231215P00031000 | 2023-10-24 10:07AM EST | 31.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 2 | 143 | 189.65% |
| HSBC231215P00032000 | 2023-10-23 10:59AM EST | 32.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 1 | 419 | 314.26% |
| HSBC231215P00033000 | 2023-11-07 2:31PM EST | 33.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 2,704 | 108.40% |
| HSBC231215P00034000 | 2023-11-27 11:31AM EST | 34.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 1,291 | 90.23% |
| HSBC231215P00035000 | 2023-12-07 10:39AM EST | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 14,326 | 56.25% |
| HSBC231215P00036000 | 2023-11-29 12:56PM EST | 36.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,251 | 51.95% |
| HSBC231215P00037000 | 2023-12-08 10:03AM EST | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 7,911 | 31.64% |
| HSBC231215P00038000 | 2023-12-11 1:56PM EST | 38.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 26 | 4,343 | 23.63% |
| HSBC231215P00039000 | 2023-12-11 2:40PM EST | 39.00 | 0.35 | 0.30 | 0.35 | -0.50 | -58.82% | 32 | 1,589 | 19.24% |
| HSBC231215P00040000 | 2023-12-01 2:38PM EST | 40.00 | 1.37 | 0.95 | 1.50 | 0.00 | - | 12 | 133 | 49.61% |
| HSBC231215P00041000 | 2023-10-18 9:56AM EST | 41.00 | 2.20 | 0.40 | 5.00 | 0.00 | - | 1 | 1 | 79.88% |
| HSBC231215P00042000 | 2023-11-28 11:16AM EST | 42.00 | 3.30 | 2.05 | 3.30 | 0.00 | - | 86 | 86 | 67.58% |
| HSBC231215P00043000 | 2023-10-09 9:41AM EST | 43.00 | 4.01 | 3.50 | 8.00 | 0.00 | - | 1 | 188 | 177.05% |
| HSBC231215P00044000 | 2023-10-06 10:45AM EST | 44.00 | 4.10 | 6.40 | 7.90 | 0.00 | - | 1 | 127 | 216.70% |
| HSBC231215P00045000 | 2023-08-25 11:22AM EST | 45.00 | 7.60 | 5.10 | 6.60 | 0.00 | - | 1 | 157 | 130.57% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.