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: January 20, 2022 at 8:35 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 25.24%
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: 3,016
Volume: 0
Open interest: 2,736
Volume: 0
January 28, 2022 (Weekly) 0 0 2.71 0 0 0 37.00 0 0 0.21 0 0 0
January 28, 2022 (Weekly) 0 0 2.18 0 10 0 37.50 0 0 0.25 0 0 0
January 28, 2022 (Weekly) 0 0 1.73 0 0 0 38.00 0 0 0.32 0 0 0
January 28, 2022 (Weekly) 0 0 1.32 0 0 0 38.50 0 0 0.41 0 1 0
January 28, 2022 (Weekly) 0 0 0.96 0 0 0 39.00 0 0 0.54 0 1 0
January 28, 2022 (Weekly) 0 0 0.68 0 0 0 39.50 0 0 0.76 0 0 0
January 28, 2022 (Weekly) 0 0 0.46 0 0 0 40.00 0 0 1.08 0 0 0
January 28, 2022 (Weekly) 0 0 0.29 0 0 0 40.50 0 0 1.43 0 0 0
January 28, 2022 (Weekly) 0 0 0.18 0 10 0 41.00 0 0 1.83 0 383 0
January 28, 2022 (Weekly) 0 0.20 0.14 0 0 0 41.50 0 0 2.33 0 0 0
January 28, 2022 (Weekly) 0 0 0.11 0 20 0 42.00 0 0 2.81 0 0 0
January 28, 2022 (Weekly) 0 0 0.09 0 0 0 42.50 0 0 3.30 0 0 0
January 28, 2022 (Weekly) 0 0 0.07 0 0 0 43.00 0 0 3.75 0 0 0
February 4, 2022 (Weekly) 0 0 2.77 0 0 0 37.00 0 0 0.33 0 0 0
February 4, 2022 (Weekly) 0 0 2.33 0 0 0 37.50 0 0 0.41 0 0 0
February 4, 2022 (Weekly) 0 0 1.93 0 0 0 38.00 0 0 0.51 0 0 0
February 4, 2022 (Weekly) 0 0 1.56 0 0 0 38.50 0 0 0.64 0 0 0
February 4, 2022 (Weekly) 0 0 1.23 0 0 0 39.00 0 0 0.80 0 0 0
February 4, 2022 (Weekly) 0 0 0.94 0 0 0 39.50 0 0 1.04 0 0 0
February 4, 2022 (Weekly) 0 0 0.69 0 0 0 40.00 0 0 1.30 0 0 0
February 4, 2022 (Weekly) 0 0 0.50 0 0 0 40.50 0 0 1.64 0 0 0
February 4, 2022 (Weekly) 0 0 0.37 0 0 0 41.00 0 0 2.01 0 0 0
February 4, 2022 (Weekly) 0 0 0.26 0 0 0 41.50 0 0 2.44 0 0 0
February 4, 2022 (Weekly) 0 0 0.21 0 0 0 42.00 0 0 2.91 0 0 0
February 4, 2022 (Weekly) 0 0 0.15 0 0 0 42.50 0 0 3.35 0 0 0
February 4, 2022 (Weekly) 0 0 0.14 0 0 0 43.00 0 0 3.85 0 0 0
February 11, 2022 (Weekly) 0 0 2.62 0 0 0 37.50 0 0 0.68 0 0 0
February 11, 2022 (Weekly) 0 0 2.24 0 0 0 38.00 0 0 0.81 0 0 0
February 11, 2022 (Weekly) 0 0 1.90 0 0 0 38.50 0 0 0.96 0 16 0
February 11, 2022 (Weekly) 0 0 1.58 0 0 0 39.00 0 0 1.14 0 0 0
February 11, 2022 (Weekly) 0 0 1.30 0 0 0 39.50 0 0 1.36 0 11 0
February 11, 2022 (Weekly) 0 0 1.05 0 0 0 40.00 0 0 1.68 0 0 0
February 11, 2022 (Weekly) 0 0 0.83 0 10 0 40.50 0 0 1.97 0 16 0
February 11, 2022 (Weekly) 0 0 0.65 0 0 0 41.00 0 0 2.28 0 10 0
February 11, 2022 (Weekly) 0 0 0.52 0 0 0 41.50 0 0 2.63 0 0 0
February 11, 2022 (Weekly) 0 0 0.41 0 0 0 42.00 0 0 3.05 0 0 0
February 11, 2022 (Weekly) 0 0 0.35 0 16 0 42.50 0 0 3.45 0 0 0
February 11, 2022 (Weekly) 0 0 0.24 0 20 0 43.00 0 0 3.95 0 0 0
January 21, 2022 0 0 27.60 0 0 0 12.00 0 0 0.09 0 54 0
January 21, 2022 0 0 26.60 0 0 0 13.00 0 0 0.12 0 0 0
January 21, 2022 0 0 25.60 0 0 0 14.00 0 0 0.12 0 2 0
January 21, 2022 0 0 24.60 0 0 0 15.00 0 0 0.12 0 36 0
January 21, 2022 0 0 23.60 0 0 0 16.00 0 0 0.12 0 180 0
January 21, 2022 0 0 22.60 0 0 0 17.00 0 0 0.12 0 6 0
January 21, 2022 0 0 21.60 0 6 0 18.00 0 0 0.13 0 18 0
January 21, 2022 0 0 20.60 0 0 0 19.00 0 0 0.12 0 0 0
January 21, 2022 0 0 19.55 0 3 0 20.00 0 0 0.08 0 34 0
January 21, 2022 0 0 18.55 0 0 0 21.00 0 0 0.04 0 26 0
January 21, 2022 0 0 17.55 0 0 0 22.00 0 0 0.01 0 33 0
January 21, 2022 0 0 16.55 0 6 0 23.00 0 0 0.04 0 0 0
January 21, 2022 0 0 15.55 0 0 0 24.00 0 0 0.05 0 59 0
January 21, 2022 0 0 14.55 0 3 0 25.00 0 0 0.05 0 10 0
January 21, 2022 0 0 13.55 0 0 0 26.00 0 0 0.04 0 0 0
January 21, 2022 0 0 12.55 0 4 0 27.00 0 0 0.04 0 0 0
January 21, 2022 0 0 11.55 0 2 0 28.00 0 0 0.04 0 0 0
January 21, 2022 0 0 10.55 0 6 0 29.00 0 0 0.04 0 1 0
January 21, 2022 0 0 9.55 0 9 0 30.00 0 0 0.04 0 35 0
January 21, 2022 0 0 7.55 0 12 0 32.00 0 0 0.05 0 29 0
January 21, 2022 0 0 6.55 0 0 0 33.00 0 0 0.04 0 0 0
January 21, 2022 0 0 5.55 0 23 0 34.00 0 0 0.04 0 64 0
January 21, 2022 0 0 4.55 0 0 0 35.00 0 0 0.05 0 10 0
January 21, 2022 2.00 0 3.60 0 68 0 36.00 0 0 0.06 0 33 0
January 21, 2022 0 0 2.54 0 50 0 37.00 0 0 0.08 0 23 0
January 21, 2022 0 0 1.60 0 138 0 38.00 0 0 0.10 0 160 0
January 21, 2022 0 0 0.65 0 220 0 39.00 0 0 0.26 0 40 0
January 21, 2022 0 0 0.15 0 444 0 40.00 0 0 0.78 0 75 0
January 21, 2022 0 0 0.06 0 22 0 41.00 0 0 1.74 0 2 0
January 21, 2022 0 0 0.06 0 70 0 42.00 0 0 2.72 0 10 0
January 21, 2022 0 0 0.05 0 10 0 43.00 0 0 3.75 0 0 0
January 21, 2022 0 0 0.05 0 20 0 44.00 0 0 4.75 0 6 0
January 21, 2022 0 0 0.05 0 35 0 45.00 0 0 5.75 0 31 0
January 21, 2022 0 0 0.05 0 13 0 46.00 0 0 6.75 0 16 0
January 21, 2022 0 0 0.04 0 10 0 47.00 0 0 7.75 0 0 0
January 21, 2022 0 0 0.05 0 5 0 48.00 0 0 8.75 0 0 0
January 21, 2022 0 0 0.05 0 10 0 49.00 0 0 9.75 0 10 0
February 18, 2022 0 0 7.80 0 10 0 32.00 0 0 0.25 0 16 0
February 18, 2022 0 0 6.80 0 0 0 33.00 0 0 0.34 0 5 0
February 18, 2022 0 0 5.90 0 32 0 34.00 0 0 0.40 0 5 0
February 18, 2022 0 0 4.90 0 16 0 35.00 0 0 0.48 0 25 0
February 18, 2022 0 0 4.10 0 19 0 36.00 0 0 0.62 0 20 0
February 18, 2022 0 0 3.30 0 63 0 37.00 0 0 0.82 0 18 0
February 18, 2022 0 0 2.51 0 100 0 38.00 0 0 1.09 0 34 0
February 18, 2022 0 3.40 1.89 0 88 0 39.00 0 0 1.44 0 16 0
February 18, 2022 0 0 1.33 0 11 0 40.00 0 0 1.90 0 10 0
February 18, 2022 0 0 0.95 0 46 0 41.00 0 0 2.54 0 10 0
February 18, 2022 0 0 0.66 0 241 0 42.00 0 0 3.30 0 10 0
February 18, 2022 0 1.20 0.42 0 105 0 43.00 0 0 4.10 0 20 0
February 18, 2022 0 0 0.31 0 28 0 44.00 0 0 5.00 0 65 0
February 18, 2022 0.15 0 0.27 0 122 0 45.00 0 0 5.95 0 10 0
February 18, 2022 0 0 0.18 0 0 0 46.00 0 0 6.85 0 20 0
February 18, 2022 0 0 0.15 0 20 0 47.00 0 0 7.80 0 0 0
February 18, 2022 0 0 0.11 0 0 0 48.00 0 0 8.80 0 0 0
February 18, 2022 0 0 0.09 0 10 0 49.00 0 0 9.75 0 20 0
March 18, 2022 0 0 9.80 0 5 0 30.00 0 0 0.33 0 26 0
March 18, 2022 0 0 7.85 0 0 0 32.00 0 0 0.45 0 16 0
March 18, 2022 0 0 7.00 0 10 0 33.00 0 0 0.53 0 10 0
March 18, 2022 0 0 6.00 0 59 0 34.00 0 0 0.60 0 10 0
March 18, 2022 0 0 5.10 0 0 0 35.00 0 0 0.72 0 30 0
March 18, 2022 0 0 4.35 0 20 0 36.00 0 0 0.87 0 0 0
March 18, 2022 0 0 3.50 0 15 0 37.00 0 0 1.06 0 20 0
March 18, 2022 0 0 2.81 0 0 0 38.00 0 0 1.37 0 4 0
March 18, 2022 0 0 2.12 0 3 0 39.00 0 0 1.73 0 20 0
March 18, 2022 0 0 1.59 0 40 0 40.00 0 0 2.19 0 21 0
March 18, 2022 0 0 1.16 0 46 0 41.00 0 0 2.76 0 30 0
March 18, 2022 0.15 0 0.84 0 10 0 42.00 0 0 3.45 0 0 0
March 18, 2022 0 0 0.61 0 75 0 43.00 0 0 4.25 0 200 0
March 18, 2022 0 0 0.44 0 8 0 44.00 0 0 5.10 0 0 0
March 18, 2022 0 0 0.33 0 0 0 45.00 0 0 6.00 0 10 0
March 18, 2022 0 0 0.26 0 13 0 46.00 0 0 6.95 0 10 0
March 18, 2022 0 0 0.22 0 0 0 47.00 0 0 7.90 0 0 0
March 18, 2022 0 0 0.17 0 0 0 48.00 0 0 8.90 0 0 0
March 18, 2022 0 0 0.13 0 0 0 49.00 0 0 9.90 0 0 0
March 18, 2022 0 0 0.11 0 5 0 50.00 0 0 10.80 0 0 0
April 14, 2022 0 0 6.20 0 0 0 34.00 0 0 0.78 0 30 0
April 14, 2022 0 0 5.30 0 0 0 35.00 0 0 0.93 0 0 0
April 14, 2022 0 0 4.50 0 0 0 36.00 0 0 1.13 0 0 0
April 14, 2022 0 0 3.75 0 0 0 37.00 0 0 1.37 0 20 0
April 14, 2022 0 0 3.05 0 0 0 38.00 0 0 1.69 0 0 0
April 14, 2022 0 0 2.42 0 0 0 39.00 0 0 2.08 0 10 0
April 14, 2022 0 0 1.89 0 10 0 40.00 0 0 2.55 0 0 0
April 14, 2022 0 0 1.44 0 30 0 41.00 0 0 3.15 0 0 0
April 14, 2022 0 0 1.09 0 30 0 42.00 0 0 3.80 0 10 0
April 14, 2022 0 0 0.81 0 25 0 43.00 0 0 4.50 0 0 0
April 14, 2022 0 0 0.60 0 0 0 44.00 0 0 5.30 0 0 0
April 14, 2022 0 0 0.44 0 10 0 45.00 0 0 6.20 0 0 0
April 14, 2022 0 0 0.35 0 0 0 46.00 0 0 7.10 0 0 0
April 14, 2022 0 0 0.26 0 10 0 47.00 0 0 8.05 0 0 0
April 14, 2022 0 0 0.22 0 0 0 48.00 0 0 9.00 0 0 0
April 14, 2022 0 0 0.18 0 10 0 49.00 0 0 9.95 0 0 0
May 20, 2022 0 0 5.65 0 0 0 35.00 0 0 1.25 0 0 0
May 20, 2022 0 0 4.85 0 0 0 36.00 0 0 1.47 0 0 0
May 20, 2022 0 0 4.15 0 0 0 37.00 0 0 1.75 0 10 0
May 20, 2022 0 0 3.45 0 0 0 38.00 0 0 2.08 0 10 0
May 20, 2022 0 0 2.84 0 0 0 39.00 0 0 2.47 0 0 0
May 20, 2022 0 0 2.31 0 0 0 40.00 0 0 2.99 0 0 0
May 20, 2022 0 0 1.84 0 20 0 41.00 0 0 3.50 0 0 0
May 20, 2022 0 0 1.46 0 10 0 42.00 0 0 4.15 0 0 0
May 20, 2022 0 0 1.15 0 0 0 43.00 0 0 4.85 0 0 0
May 20, 2022 0 0 0.89 0 0 0 44.00 0 0 5.65 0 0 0
May 20, 2022 0 0 0.69 0 0 0 45.00 0 0 6.40 0 0 0
May 20, 2022 0 0 0.53 0 0 0 46.00 0 0 7.30 0 3 0
May 20, 2022 0 0 0.44 0 2 0 47.00 0 0 8.15 0 0 0
May 20, 2022 0 0 0.34 0 0 0 48.00 0 0 9.15 0 0 0
May 20, 2022 0 0 0.29 0 0 0 49.00 0 0 10.00 0 0 0
June 17, 2022 0 0 10.25 0 10 0 30.00 0 0 0.75 0 72 0
June 17, 2022 0 0 8.35 0 0 0 32.00 0 0 0.94 0 3 0
June 17, 2022 0 0 6.65 0 0 0 34.00 0 0 1.25 0 0 0
June 17, 2022 0 0 5.85 0 5 0 35.00 0 0 1.46 0 28 0
June 17, 2022 0 0 5.05 0 0 0 36.00 0 0 1.69 0 0 0
June 17, 2022 0 0 4.35 0 0 0 37.00 0 0 1.98 0 20 0
June 17, 2022 0 0 3.70 0 0 0 38.00 0 0 2.33 0 0 0
June 17, 2022 0 0 3.10 0 0 0 39.00 0 0 2.73 0 10 0
June 17, 2022 0 0 2.56 0 5 0 40.00 0 0 3.25 0 5 0
June 17, 2022 0 0 2.08 0 20 0 41.00 0 0 3.80 0 0 0
June 17, 2022 0 0 1.67 0 27 0 42.00 0 0 4.40 0 0 0
June 17, 2022 0 0 1.37 0 20 0 43.00 0 0 5.10 0 0 0
June 17, 2022 0 0 1.09 0 15 0 44.00 0 0 5.85 0 0 0
June 17, 2022 0 0 0.86 0 0 0 45.00 0 0 6.60 0 0 0
June 17, 2022 0 0 0.68 0 5 0 46.00 0 0 7.40 0 16 0
June 17, 2022 0 0 0.46 0 15 0 48.00 0 0 9.15 0 0 0
June 17, 2022 0 0 0.32 0 0 0 50.00 0 0 11.00 0 16 0
June 17, 2022 0 0 0.08 0 0 0 60.00 0 0 20.80 0 0 0
July 15, 2022 0 0 5.35 0 0 0 36.00 0 0 2.00 0 0 0
July 15, 2022 0 0 4.60 0 0 0 37.00 0 0 2.31 0 0 0
July 15, 2022 0 0 3.95 0 0 0 38.00 0 0 2.67 0 0 0
July 15, 2022 0 0 3.45 0 0 0 39.00 0 0 3.05 0 0 0
July 15, 2022 0 0 2.89 0 0 0 40.00 0 0 3.55 0 0 0
July 15, 2022 0 0 2.42 0 0 0 41.00 0 0 4.05 0 0 0
July 15, 2022 0 0 2.01 0 0 0 42.00 0 0 4.65 0 0 0
July 15, 2022 0 0 1.67 0 0 0 43.00 0 0 5.30 0 0 0
July 15, 2022 0 0 1.37 0 0 0 44.00 0 0 6.00 0 0 0
September 16, 2022 0 0 10.55 0 0 0 30.00 0 0 1.17 0 2 0
September 16, 2022 0 0 8.80 0 0 0 32.00 0 0 1.47 0 2 0
September 16, 2022 0 0 7.25 0 0 0 34.00 0 0 1.86 0 16 0
September 16, 2022 0 0 6.45 0 0 0 35.00 0 0 2.13 0 0 0
September 16, 2022 0 0 5.75 0 0 0 36.00 0 0 2.43 0 0 0
September 16, 2022 0 0 4.45 0 0 0 38.00 0 0 3.15 0 0 0
September 16, 2022 0 0 3.35 0 0 0 40.00 0 0 4.05 0 7 0
September 16, 2022 0 0 2.46 0 23 0 42.00 0 0 5.10 0 0 0
September 16, 2022 0 0 1.78 0 0 0 44.00 0 0 6.40 0 0 0
September 16, 2022 0 0 1.50 0 61 0 45.00 0 0 7.20 0 0 0
September 16, 2022 0 0 1.26 0 0 0 46.00 0 0 7.95 0 0 0
September 16, 2022 0 0 0.88 0 0 0 48.00 0 0 9.60 0 0 0
September 16, 2022 0 4.50 0.71 0 16 0 50.00 0 0 11.35 0 10 0
September 16, 2022 0 0 0.18 0 0 0 60.00 0 0 20.95 0 0 0
December 16, 2022 0 0 10.95 0 0 0 30.00 0 0 1.56 0 0 0
December 16, 2022 0 0 7.85 0 0 0 34.00 0 0 2.44 0 0 0
December 16, 2022 0 0 7.05 0 0 0 35.00 0 0 2.68 0 0 0
December 16, 2022 0 0 6.40 0 0 0 36.00 0 0 3.00 0 0 0
December 16, 2022 0 0 5.25 0 0 0 38.00 0 0 3.75 0 0 0
December 16, 2022 0 0 4.15 0 0 0 40.00 0 0 4.65 0 0 0
December 16, 2022 0 0 3.15 0 0 0 42.00 0 0 5.75 0 0 0
December 16, 2022 0 0 2.40 0 0 0 44.00 0 0 7.00 0 0 0
December 16, 2022 0 0 2.07 0 0 0 45.00 0 0 7.70 0 0 0
December 16, 2022 0 2.01 1.80 0 0 0 46.00 0 0 8.45 0 0 0
December 16, 2022 0 4.00 1.06 0 0 0 50.00 0 0 11.65 0 0 0
January 20, 2023 0 0 26.05 0 0 0 14.00 0 0 0.54 0 115 0
January 20, 2023 0 0 25.00 0 0 0 15.00 0 0 0.57 0 35 0
January 20, 2023 0 0 24.15 0 0 0 16.00 0 0 0.62 0 20 0
January 20, 2023 0 0 23.10 0 0 0 17.00 0 0 0.66 0 5 0
January 20, 2023 0 0 22.15 0 10 0 18.00 0 0 0.70 0 2 0
January 20, 2023 0 0 21.25 0 0 0 19.00 0 0 0.75 0 15 0
January 20, 2023 0 0 20.10 0 10 0 20.00 0 0 0.80 0 33 0
January 20, 2023 0 0 19.15 0 0 0 21.00 0 0 0.84 0 1 0
January 20, 2023 0 0 18.20 0 0 0 22.00 0 0 0.88 0 12 0
January 20, 2023 0 0 17.25 0 0 0 23.00 0 0 0.93 0 1 0
January 20, 2023 0 0 16.30 0 0 0 24.00 0 0 0.99 0 0 0
January 20, 2023 0 0 15.40 0 0 0 25.00 0 0 1.06 0 0 0
January 20, 2023 0 0 14.50 0 0 0 26.00 0 0 1.20 0 0 0
January 20, 2023 0 0 13.70 0 10 0 27.00 0 0 1.31 0 4 0
January 20, 2023 0 0 12.70 0 0 0 28.00 0 0 1.43 0 0 0
January 20, 2023 0 0 11.85 0 10 0 29.00 0 0 1.54 0 0 0
January 20, 2023 0 0 11.10 0 6 0 30.00 0 0 1.73 0 2 0
January 20, 2023 0 0 9.55 0 2 0 32.00 0 0 2.13 0 10 0
January 20, 2023 0 0 8.10 0 10 0 34.00 0 0 2.64 0 0 0
January 20, 2023 0 0 6.65 0 0 0 36.00 0 0 3.20 0 1 0
January 20, 2023 0 0 5.45 0 32 0 38.00 0 0 4.00 0 4 0
January 20, 2023 0 0 4.30 0 0 0 40.00 0 0 4.95 0 1 0
January 20, 2023 2.05 0 3.40 0 5 0 42.00 0 0 6.00 0 0 0
January 20, 2023 0 0 2.62 0 40 0 44.00 0 0 7.30 0 0 0
January 20, 2023 0 0 2.02 0 0 0 46.00 0 0 8.70 0 0 0
January 20, 2023 0 0 1.57 0 3 0 48.00 0 0 10.15 0 0 0
January 20, 2023 0 5.00 1.22 0 0 0 50.00 0 0 11.85 0 0 0
January 19, 2024 0 0 13.25 0 0 0 30.00 0 0 3.45 0 0 0
January 19, 2024 0 0 11.95 0 0 0 32.00 0 0 4.15 0 0 0
January 19, 2024 0 0 10.40 0 0 0 34.00 0 0 4.80 0 0 0
January 19, 2024 0 0 9.30 0 0 0 36.00 0 0 5.55 0 0 0
January 19, 2024 0 0 8.15 0 4 0 38.00 0 0 6.40 0 5 0
January 19, 2024 0 0 7.25 0 0 0 40.00 0 0 7.40 0 13 0
January 19, 2024 0 16.80 6.35 0 0 0 42.00 0 0 8.50 0 5 0