Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,425.10 +3,104.39 (+5.23%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
HSBC Holdings plc (HSBC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC240920C00033000 | 2024-04-02 1:49PM EDT | 33.00 | 6.50 | 9.20 | 13.90 | 0.00 | - | 20 | 0 | 70.51% |
| HSBC240920C00035000 | 2024-04-22 10:56AM EDT | 35.00 | 6.75 | 7.50 | 11.80 | 0.00 | - | 15 | 21 | 60.64% |
| HSBC240920C00036000 | 2024-04-23 9:57AM EDT | 36.00 | 6.20 | 6.50 | 10.80 | 0.00 | - | 81 | 135 | 56.52% |
| HSBC240920C00037000 | 2024-04-11 12:19PM EDT | 37.00 | 4.78 | 5.60 | 9.80 | 0.00 | - | 10 | 52 | 52.42% |
| HSBC240920C00038000 | 2024-04-10 11:53AM EDT | 38.00 | 4.50 | 4.70 | 8.90 | 0.00 | - | 4 | 11 | 49.51% |
| HSBC240920C00039000 | 2024-04-19 11:24AM EDT | 39.00 | 2.90 | 3.70 | 8.00 | 0.00 | - | 1 | 20 | 46.51% |
| HSBC240920C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 4.40 | 2.90 | 7.20 | 0.00 | - | 1 | 136 | 44.48% |
| HSBC240920C00041000 | 2024-05-03 1:41PM EDT | 41.00 | 4.30 | 2.05 | 6.30 | +0.60 | +16.22% | 1 | 404 | 41.28% |
| HSBC240920C00042000 | 2024-05-02 10:54AM EDT | 42.00 | 3.50 | 1.45 | 5.50 | 0.00 | - | 1 | 249 | 38.92% |
| HSBC240920C00043000 | 2024-05-03 1:29PM EDT | 43.00 | 2.92 | 0.75 | 4.90 | +1.37 | +88.39% | 21 | 136 | 38.22% |
| HSBC240920C00044000 | 2024-05-03 3:12PM EDT | 44.00 | 2.15 | 2.10 | 2.65 | -0.10 | -4.44% | 138 | 74 | 22.07% |
| HSBC240920C00045000 | 2024-05-02 1:40PM EDT | 45.00 | 1.80 | 0.80 | 2.75 | 0.00 | - | 2 | 192 | 27.22% |
| HSBC240920C00046000 | 2024-05-03 9:30AM EDT | 46.00 | 1.45 | 1.20 | 1.50 | +0.30 | +26.09% | 2 | 149 | 19.52% |
| HSBC240920C00050000 | 2024-05-02 9:30AM EDT | 50.00 | 0.45 | 0.05 | 2.55 | 0.00 | - | 2 | 35 | 41.37% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSBC240920P00020000 | 2024-05-03 9:44AM EDT | 20.00 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 5 | 79 | 66.60% |
| HSBC240920P00025000 | 2024-03-01 1:46PM EDT | 25.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 6 | 6 | 83.15% |
| HSBC240920P00030000 | 2024-04-30 9:38AM EDT | 30.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 3 | 10 | 62.67% |
| HSBC240920P00031000 | 2024-03-11 2:16PM EDT | 31.00 | 0.45 | 0.15 | 2.35 | 0.00 | - | 3 | 129 | 60.60% |
| HSBC240920P00032000 | 2024-04-26 3:55PM EDT | 32.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 22 | 683 | 55.52% |
| HSBC240920P00033000 | 2024-05-01 10:16AM EDT | 33.00 | 0.25 | 0.10 | 2.35 | 0.00 | - | 1 | 150 | 52.64% |
| HSBC240920P00034000 | 2024-05-01 11:39AM EDT | 34.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | 26 | 374 | 65.53% |
| HSBC240920P00035000 | 2024-05-02 2:39PM EDT | 35.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 3 | 256 | 47.97% |
| HSBC240920P00036000 | 2024-04-30 9:59AM EDT | 36.00 | 0.37 | 0.00 | 2.45 | 0.00 | - | 6 | 121 | 57.74% |
| HSBC240920P00037000 | 2024-05-01 2:38PM EDT | 37.00 | 0.50 | 0.30 | 2.15 | 0.00 | - | 50 | 152 | 50.05% |
| HSBC240920P00038000 | 2024-05-02 2:34PM EDT | 38.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 25 | 129 | 50.07% |
| HSBC240920P00039000 | 2024-05-02 9:30AM EDT | 39.00 | 0.95 | 0.50 | 1.45 | 0.00 | - | 5 | 187 | 34.18% |
| HSBC240920P00040000 | 2024-05-02 2:24PM EDT | 40.00 | 0.72 | 0.10 | 2.90 | 0.00 | - | 17 | 103 | 46.05% |
| HSBC240920P00041000 | 2024-05-03 3:49PM EDT | 41.00 | 0.90 | 0.10 | 0.95 | -0.02 | -2.17% | 46 | 66 | 21.46% |
| HSBC240920P00042000 | 2024-05-03 12:54PM EDT | 42.00 | 1.15 | 1.05 | 1.55 | -0.45 | -28.13% | 10 | 255 | 24.22% |
| HSBC240920P00043000 | 2024-05-02 11:15AM EDT | 43.00 | 1.70 | 0.25 | 2.40 | 0.00 | - | 2 | 114 | 28.37% |
| HSBC240920P00044000 | 2024-05-02 11:12AM EDT | 44.00 | 2.15 | 0.50 | 2.15 | 0.00 | - | 4 | 92 | 21.62% |
| HSBC240920P00045000 | 2024-05-02 10:59AM EDT | 45.00 | 2.40 | 0.35 | 4.40 | -0.25 | -9.43% | 1 | 73 | 37.23% |
| HSBC240920P00046000 | 2024-04-26 10:52AM EDT | 46.00 | 5.10 | 1.00 | 5.10 | 0.00 | - | 34 | 34 | 38.28% |
| HSBC240920P00050000 | 2024-04-25 10:32AM EDT | 50.00 | 8.70 | 4.00 | 8.40 | 0.00 | - | 2 | 4 | 44.24% |
© 2024 Yahoo. All rights reserved.