HSBC Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs $51.50

down -0.34


23/4/2014 09:57 AM  |  NYSE : HBC  
Industries : Banking / Foreign Money Center Banks
Last Trade: 51.50
Trade Time: Apr 23 09:57 AM Eastern Daylight Time
Change: -0.34 (-0.66 %)
Prev Close: 51.84
Open: 51.84
Bid: 51.50
Ask: 51.51
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HBC Trend Analysis - it has underperformed the S&P 500 by 21%
Options:

Call Options: HBC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 HSBC1417E25 26.15 0.00 24.80 20.0 27.85 20.0 0.0 0
30.00 HSBC1417E30 21.15 0.00 20.80 11.0 21.80 11.0 0.0 0
35.00 HSBC1417E35 15.30 -0.35 14.40 30.0 16.75 20.0 6.0 6
40.00 HSBC1417E40 11.20 0.00 9.75 71.0 11.75 92.0 0.0 0
42.00 HSBC1417E42 8.75 0.00 7.20 11.0 9.75 171.0 0.0 0
43.00 HSBC1417E43 8.45 0.00 6.35 120.0 10.30 216.0 0.0 0
44.00 HSBC1417E44 8.25 0.45 7.30 124.0 7.55 220.0 5.0 13
45.00 HSBC1417E45 5.56 -1.24 6.10 315.0 6.60 302.0 10.0 10
46.00 HSBC1417E46 5.80 0.00 5.15 291.0 5.55 91.0 0.0 0
47.00 HSBC1417E47 4.80 0.00 4.20 278.0 4.65 347.0 0.0 0
48.00 HSBC1417E48 3.80 0.00 3.25 73.0 3.60 54.0 0.0 0
49.00 HSBC1417E49 2.66 -0.24 2.34 425.0 2.63 259.0 1.0 11
50.00 HSBC1417E50 1.69 -0.29 1.57 581.0 1.76 229.0 6.0 1,294
52.50 HSBC1417E52.5 0.34 -0.23 0.36 21.0 0.44 596.0 9.0 1,013
55.00 HSBC1417E55 0.10 0.00 0.07 107.0 0.14 777.0 2.0 159
57.50 HSBC1417E57.5 0.08 -0.04 0.01 199.0 0.11 533.0 100.0 100
60.00 HSBC1417E60 0.12 0.00 0.00 0.0 0.11 294.0 0.0 0
62.50 HSBC1417E62.5 5.00 0.00 0.00 0.0 5.00 38.0 0.0 0
65.00 HSBC1417E65 0.03 0.00 0.00 0.0 0.03 38.0 0.0 0
70.00 HSBC1417E70 0.03 0.00 0.00 0.0 0.03 57.0 0.0 0

Put Options: HBC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 HSBC1417Q25 0.03 0.00 0.00 0.0 0.03 79.0 0.0 0
30.00 HSBC1417Q30 0.03 0.00 0.00 0.0 0.03 80.0 0.0 0
35.00 HSBC1417Q35 0.03 0.00 0.00 0.0 0.03 76.0 0.0 0
40.00 HSBC1417Q40 0.05 0.00 0.04 198.0 0.07 10.0 0.0 0
42.00 HSBC1417Q42 0.14 0.00 0.06 200.0 0.18 405.0 0.0 0
43.00 HSBC1417Q43 0.20 0.00 0.08 201.0 0.25 672.0 0.0 0
44.00 HSBC1417Q44 0.25 0.00 0.11 215.0 0.25 637.0 0.0 0
45.00 HSBC1417Q45 0.17 0.00 0.01 655.0 0.25 758.0 0.0 0
46.00 HSBC1417Q46 0.19 -0.06 0.10 41.0 0.25 834.0 9.0 9
47.00 HSBC1417Q47 0.17 -0.07 0.06 278.0 0.23 606.0 1.0 1
48.00 HSBC1417Q48 0.30 0.29 0.01 748.0 0.25 863.0 10.0 1,036
49.00 HSBC1417Q49 0.13 0.00 0.10 786.0 0.23 1076.0 15.0 412
50.00 HSBC1417Q50 0.33 0.10 0.28 82.0 0.37 489.0 50.0 3,357
52.50 HSBC1417Q52.5 1.15 0.00 1.53 37.0 1.65 112.0 186.0 712
55.00 HSBC1417Q55 5.00 2.10 3.50 54.0 4.00 396.0 22.0 22
57.50 HSBC1417Q57.5 6.69 1.44 6.05 90.0 6.45 411.0 63.0 106
60.00 HSBC1417Q60 9.85 2.20 8.40 87.0 9.00 274.0 12.0 12
62.50 HSBC1417Q62.5 9.90 0.00 9.90 18.0 14.90 18.0 0.0 0
65.00 HSBC1417Q65 14.90 3.30 13.00 20.0 15.40 20.0 45.0 34
70.00 HSBC1417Q70 19.95 3.55 16.75 20.0 20.85 20.0 52.0 20
Trading Center