Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

HCG – Home Capital Group Inc.

Last update: August 14, 2022 at 2:10 p.m.   (Real-time)

  • Last price: 28.470
  • Net change: -0.110
  • Bid price: 28.400
  • Ask price: 28.530
  • 30-day historical volatility: 28.17%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 19,300
Volume: 55
Open interest: 11,202
Volume: 47
August 19, 2022 6.25 6.65 6.65 0 0 0 22.00 0 0.05 0.05 0 26 0
August 19, 2022 5.75 6.20 6.20 0 0 0 22.50 0 0.05 0.05 0 40 0
August 19, 2022 5.20 5.65 5.65 0 619 0 23.00 0 0.05 0.05 0 30 0
August 19, 2022 4.70 5.15 5.15 0 1,446 0 23.50 0 0.06 0.06 0 61 0
August 19, 2022 4.25 4.70 4.70 0 0 0 24.00 0 0.06 0.06 0 227 0
August 19, 2022 3.70 4.15 4.15 0 2,299 0 24.50 0 0.07 0.07 0 56 0
August 19, 2022 3.20 3.65 3.65 0 1,203 0 25.00 0 0.11 0.11 0 40 0
August 19, 2022 2.25 2.73 2.73 0 327 0 26.00 0.15 0.19 0.19 0 279 0
August 19, 2022 1.36 1.70 1.70 0 50 0 27.00 0.04 0.21 0.21 0 112 0
August 19, 2022 0.52 0.80 0.80 0 90 0 28.00 0.21 0.43 0.43 -0.35 43 20
August 19, 2022 0.15 0.35 0.35 0 301 0 29.00 0.56 0.90 0.90 0 10 0
August 19, 2022 0.01 0.17 0.17 0 46 0 30.00 1.36 1.80 1.80 -0.28 20 10
August 19, 2022 0 0.10 0.10 0 22 0 31.00 2.35 2.77 2.77 0 0 0
August 19, 2022 0 0.06 0.06 0 7 0 32.00 3.35 3.80 3.80 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 33.00 4.30 4.75 4.75 0 16 0
August 19, 2022 0 0.06 0.06 0 0 0 34.00 5.30 5.75 5.75 0 25 0
August 19, 2022 0 0.06 0.06 0 1 0 35.00 6.30 6.75 6.75 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 36.00 7.35 7.75 7.75 0 16 0
August 19, 2022 0 0.05 0.05 0 0 0 37.00 8.30 8.75 8.75 0 10 0
August 19, 2022 0 0.05 0.05 0 0 0 38.00 9.30 9.75 9.75 0 20 0
August 19, 2022 0 0.05 0.05 0 0 0 39.00 10.30 10.75 10.75 0 0 0
August 19, 2022 0 0.05 0.05 0 301 0 40.00 11.30 11.75 11.75 0 0 0
August 19, 2022 0 0.05 0.05 0 10 0 41.00 12.30 12.75 12.75 0 0 0
August 19, 2022 0 0.05 0.05 0 20 0 42.00 13.30 13.75 13.75 0 0 0
August 19, 2022 0 0.05 0.05 0 45 0 43.00 14.30 14.75 14.75 0 0 0
September 16, 2022 8.25 8.65 8.65 0 0 0 20.00 0.01 0.17 0.17 0 4 0
September 16, 2022 7.25 7.70 7.70 0 0 0 21.00 0.01 0.22 0.22 0 2,139 0
September 16, 2022 6.25 6.70 6.70 0 0 0 22.00 0.03 0.25 0.25 0 0 0
September 16, 2022 5.75 6.25 6.25 0 90 0 22.50 0.04 0.26 0.26 0 0 0
September 16, 2022 5.30 5.75 5.75 0 0 0 23.00 0.06 0.26 0.26 0 0 0
September 16, 2022 4.85 5.30 5.30 0 0 0 23.50 0.11 0.27 0.27 0 0 0
September 16, 2022 4.35 4.80 4.80 0 4,010 0 24.00 0.14 0.28 0.28 0 6 0
September 16, 2022 3.80 4.35 4.35 0 25 0 24.50 0.17 0.30 0.30 0 291 0
September 16, 2022 3.40 3.90 3.90 0 139 0 25.00 0.21 0.36 0.36 0 44 0
September 16, 2022 2.47 3.00 3.00 0 3,284 0 26.00 0.32 0.50 0.50 0 2,122 0
September 16, 2022 1.68 2.00 2.00 0 20 0 27.00 0.51 0.70 0.70 0 78 0
September 16, 2022 1.11 1.30 1.30 0 0 0 28.00 0.87 1.00 1.00 0 46 0
September 16, 2022 0.60 0.80 0.80 0 200 0 29.00 1.37 1.60 1.60 0 55 0
September 16, 2022 0.30 0.51 0.51 0 202 0 30.00 1.91 2.32 2.32 0 90 0
September 16, 2022 0.15 0.33 0.33 0 0 0 31.00 2.70 3.15 3.15 0 90 0
September 16, 2022 0.06 0.25 0.25 0 20 0 32.00 3.65 4.00 4.00 0 85 0
September 16, 2022 0.01 0.18 0.18 0 0 0 33.00 4.65 5.05 5.05 0 13 0
September 16, 2022 0.01 0.13 0.13 0 5 0 34.00 5.45 6.05 6.05 0 203 0
September 16, 2022 0 0.09 0.09 0 5 0 35.00 6.45 7.00 7.00 0 200 0
September 16, 2022 0 0.07 0.07 0 103 0 36.00 7.50 8.00 8.00 0 147 0
September 16, 2022 0 0.06 0.06 0 0 0 37.00 8.40 9.00 9.00 0 30 0
September 16, 2022 0 0.06 0.06 0 10 0 38.00 9.40 10.00 10.00 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 39.00 10.40 11.00 11.00 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 40.00 11.40 12.00 12.00 0 13 0
September 16, 2022 0 0.06 0.06 0 10 0 41.00 12.40 13.00 13.00 0 0 0
September 16, 2022 0 0.06 0.06 0 41 0 42.00 13.40 14.00 14.00 0 0 0
September 16, 2022 0 0.06 0.06 0 10 0 43.00 14.40 15.00 15.00 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 44.00 15.40 16.00 16.00 0 0 0
September 16, 2022 0 0.06 0.06 0 61 0 45.00 16.40 17.00 17.00 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 46.00 17.40 18.00 18.00 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 48.00 19.40 20.00 20.00 0 0 0
September 16, 2022 0 0.07 0.07 0 16 0 50.00 21.40 22.00 22.00 0 0 0
September 16, 2022 0 0.05 0.05 0 0 0 60.00 31.40 32.00 32.00 0 0 0
October 21, 2022 6.30 6.85 6.85 0 10 0 22.00 0.18 0.34 0.34 0 0 0
October 21, 2022 5.85 6.35 6.35 0 0 0 22.50 0.21 0.38 0.38 0 0 0
October 21, 2022 5.35 5.90 5.90 0 0 0 23.00 0.24 0.40 0.40 0 0 0
October 21, 2022 4.90 5.40 5.40 0 10 0 23.50 0.27 0.42 0.42 0 0 0
October 21, 2022 4.45 4.90 4.90 0 0 0 24.00 0.36 0.50 0.50 0 295 0
October 21, 2022 3.95 4.50 4.50 0 30 0 24.50 0.40 0.55 0.55 0 10 0
October 21, 2022 3.50 4.00 4.00 0 20 0 25.00 0.48 0.64 0.64 0 186 0
October 21, 2022 2.71 3.20 3.20 0 20 0 26.00 0.63 0.86 0.86 0 65 0
October 21, 2022 1.97 2.30 2.30 0 10 0 27.00 0.89 1.10 1.10 0 2 0
October 21, 2022 1.47 1.70 1.70 0 60 0 28.00 1.26 1.50 1.50 0 4 0
October 21, 2022 0.97 1.20 1.20 0 10 0 29.00 1.75 2.07 2.07 0 20 0
October 21, 2022 0.63 0.90 0.90 0 10 0 30.00 2.22 2.81 2.81 0 15 0
October 21, 2022 0.39 0.65 0.65 0 10 0 31.00 2.94 3.55 3.55 0 15 0
October 21, 2022 0.22 0.45 0.45 0 0 0 32.00 3.85 4.35 4.35 0 30 0
October 21, 2022 0.11 0.34 0.34 0 10 0 33.00 4.75 5.25 5.25 0 15 0
October 21, 2022 0.02 0.27 0.27 0 0 0 34.00 5.45 6.15 6.15 0 130 0
October 21, 2022 0.01 0.20 0.20 0 0 0 35.00 6.40 7.10 7.10 0 210 0
October 21, 2022 0.01 0.15 0.15 0 0 0 36.00 7.45 8.10 8.10 0 20 0
October 21, 2022 0.01 0.12 0.12 0 0 0 37.00 8.35 9.10 9.10 0 40 0
October 21, 2022 0 0.09 0.09 0 0 0 38.00 9.35 10.05 10.05 0 20 0
October 21, 2022 0 0.08 0.08 0 0 0 39.00 10.45 11.05 11.05 0 20 0
October 21, 2022 0 0.07 0.07 0 0 0 40.00 11.35 12.05 12.05 0 30 0
November 18, 2022 6.40 7.00 7.00 0 0 0 22.00 0.30 0.47 0.47 0 0 0
November 18, 2022 5.90 6.45 6.45 0 0 0 22.50 0.33 0.51 0.51 0 0 0
November 18, 2022 5.45 6.00 6.00 0 10 0 23.00 0.39 0.54 0.54 0 0 0
November 18, 2022 5.00 5.50 5.50 0 10 0 23.50 0.44 0.60 0.60 0 0 0
November 18, 2022 4.55 5.00 5.00 0 1,003 0 24.00 0.50 0.67 0.67 0 40 0
November 18, 2022 4.15 4.60 4.60 0 20 0 24.50 0.58 0.78 0.78 0 5 0
November 18, 2022 3.75 4.20 4.20 0 10 0 25.00 0.66 0.89 0.89 0 0 0
November 18, 2022 2.97 3.40 3.40 0 0 0 26.00 0.87 1.15 1.15 0 0 0
November 18, 2022 2.30 2.50 2.50 -0.40 0 10 27.00 1.16 1.49 1.49 0 0 0
November 18, 2022 1.83 2.00 2.00 -0.15 0 10 28.00 1.53 1.86 1.86 0 50 0
November 18, 2022 1.32 1.50 1.50 0 0 0 29.00 2.04 2.36 2.36 0 160 0
November 18, 2022 0.88 1.20 1.20 0 0 0 30.00 2.63 3.05 3.05 0 31 0
November 18, 2022 0.61 0.89 0.89 0 16 0 31.00 3.25 3.75 3.75 0 0 0
November 18, 2022 0.41 0.69 0.69 0 16 0 32.00 4.05 4.50 4.50 0 0 0
November 18, 2022 0.27 0.50 0.50 0 16 0 33.00 4.95 5.30 5.30 0 0 0
November 18, 2022 0.15 0.42 0.42 0 0 0 34.00 5.65 6.25 6.25 0 0 0
November 18, 2022 0.10 0.32 0.32 0 0 0 35.00 6.65 7.15 7.15 0 0 0
December 16, 2022 6.40 7.10 7.10 0 40 0 22.00 0.39 0.58 0.58 0 32 0
December 16, 2022 5.95 6.60 6.60 0 10 0 22.50 0.45 0.62 0.62 0 0 0
December 16, 2022 5.50 6.20 6.20 0 0 0 23.00 0.52 0.68 0.68 0 0 0
December 16, 2022 5.10 5.50 5.50 0 10 0 23.50 0.58 0.77 0.77 0 0 0
December 16, 2022 4.70 5.10 5.10 0 6 0 24.00 0.65 0.88 0.88 0 2 0
December 16, 2022 4.30 4.70 4.70 -0.50 10 10 24.50 0.73 0.97 0.97 0 0 0
December 16, 2022 3.90 4.30 4.30 0 30 0 25.00 0.83 1.10 1.10 0 33 0
December 16, 2022 3.15 3.60 3.60 0 750 0 26.00 1.06 1.40 1.40 0 0 0
December 16, 2022 2.49 2.90 2.90 0 25 0 27.00 1.38 1.70 1.70 0 0 0
December 16, 2022 2.01 2.10 2.10 0 20 0 28.00 1.77 2.16 2.16 0 14 0
December 16, 2022 1.52 1.70 1.70 0 0 0 29.00 2.28 2.65 2.65 0 0 0
December 16, 2022 1.07 1.30 1.30 0 11 0 30.00 2.86 3.25 3.25 0 99 0
December 16, 2022 0.73 1.06 1.06 0 0 0 31.00 3.40 3.95 3.95 0 0 0
December 16, 2022 0.53 0.80 0.80 0 11 0 32.00 4.20 4.65 4.65 0 430 0
December 16, 2022 0.33 0.61 0.61 0 0 0 33.00 5.05 5.45 5.45 0 0 0
December 16, 2022 0.25 0.46 0.46 0 0 0 34.00 5.80 6.40 6.40 0 85 0
December 16, 2022 0.15 0.40 0.40 0 5 0 35.00 6.70 7.35 7.35 0 11 0
December 16, 2022 0.14 0.32 0.32 0 40 0 36.00 7.60 8.25 8.25 0 30 0
December 16, 2022 0.03 0.23 0.23 0 77 0 38.00 9.50 10.10 10.10 0 36 0
December 16, 2022 0 0.15 0.15 0 18 0 40.00 11.50 12.10 12.10 0 4 0
December 16, 2022 0 0.11 0.11 0 10 0 42.00 13.50 14.05 14.05 0 0 0
December 16, 2022 0 0.08 0.08 0 11 0 44.00 15.45 16.00 16.00 0 3 0
December 16, 2022 0 0.08 0.08 0 0 0 45.00 16.45 17.00 17.00 0 0 0
December 16, 2022 0 0.07 0.07 0 0 0 46.00 17.45 18.00 18.00 0 0 0
December 16, 2022 0 0.06 0.06 0 0 0 50.00 21.40 21.95 21.95 0 0 0
January 20, 2023 14.20 14.75 14.75 0 5 0 14.00 0.15 0.31 0.31 0 133 0
January 20, 2023 13.20 13.80 13.80 0 15 0 15.00 0.14 0.32 0.32 0 87 0
January 20, 2023 12.20 12.85 12.85 0 0 0 16.00 0.15 0.35 0.35 0 20 0
January 20, 2023 11.20 11.90 11.90 0 0 0 17.00 0.15 0.39 0.39 0 5 0
January 20, 2023 10.30 10.90 10.90 0 35 0 18.00 0.19 0.42 0.42 0 2 0
January 20, 2023 9.30 9.95 9.95 0 15 0 19.00 0.23 0.47 0.47 0 15 0
January 20, 2023 8.35 9.00 9.00 0 10 0 20.00 0.34 0.52 0.52 0 249 0
January 20, 2023 7.40 8.10 8.10 0 0 0 21.00 0.39 0.60 0.60 0 0 0
January 20, 2023 6.45 7.20 7.20 0 0 0 22.00 0.51 0.70 0.70 0 104 0
January 20, 2023 6.00 6.80 6.80 0 0 0 22.50 0.56 0.78 0.78 0 0 0
January 20, 2023 5.55 6.30 6.30 0 0 0 23.00 0.62 0.86 0.86 0 41 0
January 20, 2023 5.20 5.60 5.60 0 0 0 23.50 0.69 0.96 0.96 0 0 0
January 20, 2023 4.75 5.20 5.20 0 0 0 24.00 0.78 1.06 1.06 0 18 0
January 20, 2023 4.35 4.80 4.80 0 0 0 24.50 0.87 1.17 1.17 0 0 0
January 20, 2023 3.95 4.40 4.40 0 0 0 25.00 0.96 1.30 1.30 0 163 0
January 20, 2023 3.25 3.70 3.70 0 10 0 26.00 1.21 1.59 1.59 0 15 0
January 20, 2023 2.73 3.10 3.10 -0.30 10 10 27.00 1.53 1.94 1.94 0 17 0
January 20, 2023 2.20 2.30 2.30 0 20 0 28.00 1.96 2.32 2.32 0 36 0
January 20, 2023 1.69 1.90 1.90 0 10 0 29.00 2.45 2.80 2.80 0 36 0
January 20, 2023 1.23 1.50 1.50 0 16 0 30.00 3.00 3.40 3.40 0 88 0
January 20, 2023 0.90 1.20 1.20 0 0 0 31.00 3.60 4.10 4.10 0 0 0
January 20, 2023 0.66 0.96 0.96 0 16 0 32.00 4.40 4.80 4.80 0 52 0
January 20, 2023 0.34 0.74 0.74 0 0 0 33.00 5.05 5.60 5.60 0 0 0
January 20, 2023 0.33 0.57 0.57 0 53 0 34.00 5.80 6.50 6.50 0 75 0
January 20, 2023 0.23 0.45 0.45 0 4 0 35.00 6.70 7.40 7.40 0 15 0
January 20, 2023 0.14 0.37 0.37 0 10 0 36.00 7.70 8.35 8.35 0 11 0
January 20, 2023 0.03 0.26 0.26 -0.04 40 15 38.00 9.55 10.20 10.20 0 4 0
January 20, 2023 0.01 0.19 0.19 0 11 0 40.00 11.50 12.10 12.10 0 6 0
January 20, 2023 0 0.14 0.14 0 44 0 42.00 13.45 14.05 14.05 0 0 0
January 20, 2023 0 0.10 0.10 0 58 0 44.00 15.40 16.00 16.00 0 0 0
January 20, 2023 0 0.09 0.09 0 0 0 45.00 16.40 17.00 17.00 0 0 0
January 20, 2023 0 0.08 0.08 0 0 0 46.00 17.40 17.95 17.95 0 0 0
January 20, 2023 0 0.07 0.07 0 3 0 48.00 19.40 19.95 19.95 0 0 0
January 20, 2023 0 0.07 0.07 0 10 0 50.00 21.40 21.95 21.95 0 0 0
March 17, 2023 8.40 9.10 9.10 0 20 0 20.00 0.47 0.70 0.70 0 125 0
March 17, 2023 6.55 7.30 7.30 0 10 0 22.00 0.72 1.02 1.02 0 176 0
March 17, 2023 5.75 6.50 6.50 0 0 0 23.00 0.85 1.19 1.19 0 4 0
March 17, 2023 5.00 5.40 5.40 0 0 0 24.00 1.05 1.42 1.42 0 70 0
March 17, 2023 4.20 4.60 4.60 0 10 0 25.00 1.30 1.70 1.70 0 68 0
March 17, 2023 3.50 4.00 4.00 0 20 0 26.00 1.60 1.98 1.98 0 10 0
March 17, 2023 2.51 2.90 2.90 0 0 0 28.00 2.33 2.73 2.73 0 78 0
March 17, 2023 1.53 1.80 1.80 0 1,050 0 30.00 3.40 3.80 3.80 0 58 0
March 17, 2023 0.91 1.30 1.30 0 0 0 32.00 4.70 5.05 5.05 0 26 0
March 17, 2023 0.52 0.83 0.83 0 3 0 34.00 6.10 6.70 6.70 0 0 0
March 17, 2023 0.39 0.65 0.65 0 0 0 35.00 7.00 7.55 7.55 0 0 0
March 17, 2023 0.29 0.53 0.53 0 11 0 36.00 7.80 8.45 8.45 0 14 0
March 17, 2023 0.14 0.38 0.38 0 4 0 38.00 9.70 10.30 10.30 0 0 0
March 17, 2023 0.03 0.28 0.28 0 3 0 40.00 11.50 12.25 12.25 0 2 0
March 17, 2023 0.01 0.21 0.21 0 0 0 42.00 13.50 14.10 14.10 0 0 0
March 17, 2023 0 0.15 0.15 0 0 0 45.00 16.40 17.05 17.05 0 0 0
June 16, 2023 8.45 9.20 9.20 0 16 0 20.00 0.69 1.01 1.01 0 1 0
June 16, 2023 6.85 7.50 7.50 0 30 0 22.00 1.01 1.40 1.40 0 20 0
June 16, 2023 6.05 6.70 6.70 0 10 0 23.00 1.20 1.61 1.61 0 0 0
June 16, 2023 5.25 5.70 5.70 0 20 0 24.00 1.40 1.88 1.88 0 1 0
June 16, 2023 4.55 5.00 5.00 0 20 0 25.00 1.80 2.20 2.20 0 20 0
June 16, 2023 3.85 4.40 4.40 0 16 0 26.00 2.10 2.54 2.54 0 21 0
June 16, 2023 2.87 3.30 3.30 0 2 0 28.00 2.90 3.40 3.40 0 26 0
June 16, 2023 1.95 2.30 2.30 0 0 0 30.00 4.00 4.35 4.35 0 10 0
June 16, 2023 1.28 1.70 1.70 0 0 0 32.00 5.10 5.70 5.70 0 0 0
June 16, 2023 0.65 1.06 1.06 0 0 0 35.00 7.40 7.90 7.90 -0.10 0 1
January 19, 2024 8.55 9.30 9.30 0 2 0 20.00 1.20 1.60 1.60 0 0 0
January 19, 2024 7.05 7.80 7.80 0 13 0 22.00 1.50 2.00 2.00 0 20 0
January 19, 2024 5.65 6.40 6.40 0 4 0 24.00 2.10 2.79 2.79 0 2 0
January 19, 2024 5.00 5.40 5.40 0 6 0 25.00 2.30 3.05 3.05 0 134 0
January 19, 2024 2.54 3.10 3.10 0 12 0 30.00 4.80 5.40 5.40 -0.45 46 16
January 19, 2024 1.84 2.30 2.30 0 0 0 32.00 5.90 6.55 6.55 0 70 0
January 19, 2024 1.31 1.80 1.80 0 40 0 34.00 7.30 7.90 7.90 0 81 0
January 19, 2024 1.10 1.60 1.60 0 0 0 35.00 8.10 8.75 8.75 0 6 0
January 19, 2024 0.93 1.40 1.40 0 66 0 36.00 8.90 9.55 9.55 0 5 0
January 19, 2024 0.70 1.20 1.20 0 9 0 38.00 10.20 11.45 11.45 0 4 0
January 19, 2024 0.50 1.00 1.00 0 5 0 40.00 11.80 13.05 13.05 0 10 0
January 19, 2024 0.30 0.76 0.76 0 0 0 42.00 13.60 14.75 14.75 0 6 0
January 19, 2024 0.15 0.54 0.54 0 0 0 45.00 16.45 17.45 17.45 0 0 0
January 19, 2024 0.03 0.31 0.31 0 0 0 50.00 21.35 22.15 22.15 0 0 0
January 17, 2025 8.20 9.40 9.40 0 0 0 20.00 1.80 2.30 2.30 0 0 0
January 17, 2025 6.80 8.00 8.00 0 0 0 22.00 2.20 3.00 3.00 0 0 0
January 17, 2025 5.50 6.70 6.70 0 0 0 24.00 3.00 3.80 3.80 0 0 0
January 17, 2025 5.10 6.30 6.30 0 20 0 25.00 3.40 4.20 4.20 0 15 0
January 17, 2025 3.00 3.80 3.80 0 0 0 30.00 5.80 7.00 7.00 0 2 0
January 17, 2025 1.80 2.30 2.30 0 60 0 35.00 9.20 10.40 10.40 0 0 0
January 17, 2025 1.00 1.50 1.50 0 0 0 40.00 12.70 14.70 14.70 0 0 0