HSBC Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs $52.16

up +0.20


17/4/2014 06:40 PM  |  NYSE : HBC  
Industries : Banking / Foreign Money Center Banks
Last Trade: 52.16
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.20 (0.39 %)
Prev Close: 51.96
Open: 51.92
Bid: 52.15
Ask: 52.16
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 18%
Options:

Call Options: HBC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 HSBC1419D30 20.20 0.00 20.45 358.0 22.95 358.0 0.0 0
35.00 HSBC1419D35 15.25 0.00 15.40 373.0 17.40 313.0 0.0 0
40.00 HSBC1419D40 11.60 0.00 11.50 298.0 12.25 109.0 0.0 0
45.00 HSBC1419D45 6.10 -0.55 6.65 477.0 7.25 282.0 5.0 9
46.00 HSBC1419D46 4.20 0.00 4.20 11.0 9.20 10.0 0.0 0
47.00 HSBC1419D47 3.20 0.00 3.20 11.0 8.20 15.0 0.0 0
48.00 HSBC1419D48 2.20 0.00 2.20 11.0 7.20 11.0 0.0 0
49.00 HSBC1419D49 1.25 0.00 1.25 11.0 6.25 10.0 0.0 0
50.00 HSBC1419D50 2.03 0.18 2.12 33.0 2.21 42.0 27.0 877
52.50 HSBC1419D52.5 0.02 -0.09 0.01 11.0 0.02 203.0 40.0 2,455
55.00 HSBC1419D55 0.05 0.01 0.01 220.0 0.03 348.0 140.0 309
57.50 HSBC1419D57.5 0.05 0.02 0.02 82.0 0.03 370.0 40.0 27
60.00 HSBC1419D60 0.03 0.00 0.00 0.0 0.03 241.0 0.0 0
62.50 HSBC1419D62.5 0.03 0.00 0.00 0.0 0.03 244.0 0.0 0
65.00 HSBC1419D65 0.03 0.00 0.00 0.0 0.03 242.0 0.0 0
67.50 HSBC1419D67.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
70.00 HSBC1419D70 0.03 0.00 0.00 0.0 0.03 236.0 0.0 0
72.50 HSBC1419D72.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
75.00 HSBC1419D75 0.03 0.00 0.00 0.0 0.03 231.0 0.0 0
80.00 HSBC1419D80 0.03 0.00 0.00 0.0 0.03 214.0 0.0 0

Put Options: HBC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 HSBC1419P30 0.03 0.00 0.00 0.0 0.03 202.0 0.0 0
35.00 HSBC1419P35 0.03 0.00 0.01 10.0 0.03 319.0 0.0 0
40.00 HSBC1419P40 0.03 0.00 0.01 10.0 0.03 364.0 0.0 0
45.00 HSBC1419P45 0.01 0.00 0.01 1.0 0.01 210.0 1.0 1,585
46.00 HSBC1419P46 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
47.00 HSBC1419P47 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
48.00 HSBC1419P48 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
49.00 HSBC1419P49 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
50.00 HSBC1419P50 0.11 0.08 0.01 17.0 0.03 223.0 20.0 2,261
52.50 HSBC1419P52.5 0.33 -0.36 0.28 183.0 0.40 42.0 13.0 319
55.00 HSBC1419P55 5.47 2.77 2.75 33.0 3.30 43.0 10.0 20
57.50 HSBC1419P57.5 5.15 0.00 5.25 33.0 5.85 298.0 0.0 0
60.00 HSBC1419P60 7.65 0.00 7.75 33.0 8.35 346.0 0.0 5
62.50 HSBC1419P62.5 9.15 0.00 8.95 363.0 11.45 365.0 0.0 0
65.00 HSBC1419P65 11.55 0.00 11.75 357.0 14.50 357.0 0.0 0
67.50 HSBC1419P67.5 13.30 0.00 13.30 11.0 18.30 11.0 0.0 0
70.00 HSBC1419P70 16.35 0.00 16.85 343.0 19.35 343.0 0.0 0
72.50 HSBC1419P72.5 18.30 0.00 18.30 11.0 23.30 11.0 0.0 0
75.00 HSBC1419P75 23.97 2.37 21.35 33.0 22.95 32.0 37.0 0
80.00 HSBC1419P80 29.14 2.94 26.45 33.0 29.65 68.0 26.0 20
Trading Center