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.

HXQ – HXQ

Last update: August 14, 2022 at 1:58 p.m.   (Real-time)

  • Last price: 49.070
  • Net change: 0.950
  • Bid price: 49.030
  • Ask price: 49.160
  • 30-day historical volatility: 23.70%
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: 0
Volume: 0
Open interest: 5
Volume: 0
August 19, 2022 12.30 13.70 13.70 0 0 0 36.00 0 0.50 0.50 0 0 0
August 19, 2022 10.35 11.70 11.70 0 0 0 38.00 0 0.50 0.50 0 0 0
August 19, 2022 9.45 10.70 10.70 0 0 0 39.00 0 0.50 0.50 0 0 0
August 19, 2022 8.45 9.70 9.70 0 0 0 40.00 0 0.50 0.50 0 0 0
August 19, 2022 7.45 8.70 8.70 0 0 0 41.00 0 0.50 0.50 0 0 0
August 19, 2022 6.45 7.70 7.70 0 0 0 42.00 0 0.50 0.50 0 0 0
August 19, 2022 5.45 6.70 6.70 0 0 0 43.00 0 0.50 0.50 0 0 0
August 19, 2022 4.50 5.60 5.60 0 0 0 44.00 0 0.50 0.50 0 0 0
August 19, 2022 3.50 4.65 4.65 0 0 0 45.00 0.01 0.50 0.50 0 0 0
August 19, 2022 2.55 3.65 3.65 0 0 0 46.00 0.01 0.50 0.50 0 0 0
August 19, 2022 0.55 2.75 2.75 0 0 0 47.00 0.01 0.60 0.60 0 0 0
August 19, 2022 0.01 1.90 1.90 0 0 0 48.00 0.01 0.75 0.75 0 0 0
August 19, 2022 0.01 1.20 1.20 0 0 0 49.00 0.01 1.10 1.10 0 0 0
August 19, 2022 0.01 0.75 0.75 0 0 0 50.00 0.01 1.65 1.65 0 0 0
August 19, 2022 0 0.50 0.50 0 0 0 52.00 2.25 3.40 3.40 0 0 0
August 19, 2022 0 0.50 0.50 0 0 0 56.00 6.25 7.50 7.50 0 0 0
September 16, 2022 12.50 14.00 14.00 0 0 0 36.00 0.01 0.70 0.70 0 0 0
September 16, 2022 10.55 12.05 12.05 0 0 0 38.00 0.01 0.75 0.75 0 0 0
September 16, 2022 9.75 11.10 11.10 0 0 0 39.00 0.01 0.75 0.75 0 0 0
September 16, 2022 8.80 10.10 10.10 0 0 0 40.00 0.01 0.80 0.80 0 0 0
September 16, 2022 7.80 9.15 9.15 0 0 0 41.00 0.01 0.85 0.85 0 0 0
September 16, 2022 6.85 8.20 8.20 0 0 0 42.00 0.01 0.85 0.85 0 0 0
September 16, 2022 5.90 7.25 7.25 0 0 0 43.00 0.01 0.90 0.90 0 0 0
September 16, 2022 3.80 6.30 6.30 0 0 0 44.00 0.01 1.00 1.00 0 0 0
September 16, 2022 2.90 5.30 5.30 0 0 0 45.00 0.01 1.10 1.10 0 0 0
September 16, 2022 2.05 4.45 4.45 0 0 0 46.00 0.01 1.25 1.25 0 0 0
September 16, 2022 1.20 3.65 3.65 0 0 0 47.00 0.01 1.40 1.40 0 0 0
September 16, 2022 0.50 2.90 2.90 0 0 0 48.00 0.01 1.70 1.70 0 0 0
September 16, 2022 0.01 2.20 2.20 0 0 0 49.00 0.01 2.00 2.00 0 0 0
September 16, 2022 0.01 1.65 1.65 0 0 0 50.00 0.10 2.45 2.45 0 0 0
September 16, 2022 0.01 0.90 0.90 0 0 0 52.00 1.35 3.75 3.75 0 0 0
September 16, 2022 0 0.50 0.50 0 0 0 56.00 6.20 7.55 7.55 0 0 0
October 21, 2022 12.80 14.25 14.25 0 0 0 36.00 0.01 0.90 0.90 0 0 0
October 21, 2022 10.90 12.35 12.35 0 0 0 38.00 0.01 0.95 0.95 0 0 0
October 21, 2022 10.05 11.35 11.35 0 0 0 39.00 0.01 1.00 1.00 0 0 0
October 21, 2022 9.15 10.40 10.40 0 0 0 40.00 0.01 1.05 1.05 0 0 0
October 21, 2022 8.20 9.50 9.50 0 0 0 41.00 0.04 1.10 1.10 0 0 0
October 21, 2022 6.15 8.55 8.55 0 0 0 42.00 0.12 1.20 1.20 0 0 0
October 21, 2022 5.30 7.65 7.65 0 0 0 43.00 0.01 1.30 1.30 0 0 0
October 21, 2022 4.40 6.80 6.80 0 0 0 44.00 0.01 1.40 1.40 0 0 0
October 21, 2022 3.55 5.85 5.85 0 0 0 45.00 0.01 1.60 1.60 0 0 0
October 21, 2022 2.75 5.05 5.05 0 0 0 46.00 0.01 1.75 1.75 0 0 0
October 21, 2022 2.00 4.30 4.30 0 0 0 47.00 0.01 2.00 2.00 0 0 0
October 21, 2022 1.30 3.60 3.60 0 0 0 48.00 0.09 2.30 2.30 0 0 0
October 21, 2022 0.70 2.95 2.95 0 0 0 49.00 0.45 2.65 2.65 0 0 0
October 21, 2022 0.14 2.35 2.35 0 0 0 50.00 0.85 3.10 3.10 0 0 0
October 21, 2022 0.01 1.45 1.45 0 0 0 52.00 1.95 4.25 4.25 0 0 0
October 21, 2022 0.01 0.65 0.65 0 0 0 56.00 6.30 7.60 7.60 0 0 0
November 18, 2022 12.90 14.65 14.65 0 0 0 36.00 0.01 1.20 1.20 0 0 0
November 18, 2022 11.00 12.75 12.75 0 0 0 38.00 0.01 1.30 1.30 0 0 0
November 18, 2022 10.20 11.65 11.65 0 0 0 39.00 0.03 1.35 1.35 0 0 0
November 18, 2022 9.30 10.75 10.75 0 0 0 40.00 0.10 1.40 1.40 0 0 0
November 18, 2022 8.40 9.85 9.85 0 0 0 41.00 0.19 1.50 1.50 0 0 0
November 18, 2022 7.50 8.95 8.95 0 0 0 42.00 0.29 1.60 1.60 0 0 0
November 18, 2022 6.65 8.10 8.10 0 0 0 43.00 0.42 1.75 1.75 0 0 0
November 18, 2022 5.80 7.25 7.25 0 0 0 44.00 0.55 1.90 1.90 0 0 0
November 18, 2022 5.00 6.45 6.45 0 0 0 45.00 0.75 2.10 2.10 0 0 0
November 18, 2022 4.25 5.65 5.65 0 0 0 46.00 0.95 2.30 2.30 0 0 0
November 18, 2022 3.50 4.90 4.90 0 0 0 47.00 1.20 2.55 2.55 0 0 0
November 18, 2022 2.80 4.25 4.25 0 0 0 48.00 1.50 2.90 2.90 0 0 0
November 18, 2022 2.20 3.60 3.60 0 0 0 49.00 1.90 3.25 3.25 0 0 0
November 18, 2022 1.65 3.00 3.00 0 0 0 50.00 2.30 3.70 3.70 0 0 0
November 18, 2022 0.70 2.05 2.05 0 0 0 52.00 3.35 4.75 4.75 0 0 0
November 18, 2022 0.01 1.00 1.00 0 0 0 56.00 6.35 7.75 7.75 0 0 0
December 16, 2022 13.85 15.85 15.85 0 0 0 35.00 0.01 1.35 1.35 0 0 0
December 16, 2022 12.95 14.90 14.90 0 0 0 36.00 0.01 1.40 1.40 0 0 0
December 16, 2022 11.05 13.05 13.05 0 0 0 38.00 0.02 1.50 1.50 0 0 0
December 16, 2022 10.15 12.15 12.15 0 0 0 39.00 0.09 1.60 1.60 0 0 0
December 16, 2022 9.45 11.05 11.05 0 0 0 40.00 0.18 1.70 1.70 0 5 0
December 16, 2022 8.55 10.15 10.15 0 0 0 41.00 0.29 1.80 1.80 0 0 0
December 16, 2022 7.70 9.30 9.30 0 0 0 42.00 0.41 1.90 1.90 0 0 0
December 16, 2022 6.85 8.45 8.45 0 0 0 43.00 0.55 2.05 2.05 0 0 0
December 16, 2022 6.05 7.65 7.65 0 0 0 44.00 0.70 2.25 2.25 0 0 0
December 16, 2022 5.25 6.85 6.85 0 0 0 45.00 0.90 2.45 2.45 0 0 0
December 16, 2022 4.50 6.10 6.10 0 0 0 46.00 1.15 2.70 2.70 0 0 0
December 16, 2022 3.80 5.40 5.40 0 0 0 47.00 1.45 2.95 2.95 0 0 0
December 16, 2022 3.10 4.70 4.70 0 0 0 48.00 1.75 3.30 3.30 0 0 0
December 16, 2022 2.50 4.10 4.10 0 0 0 49.00 2.10 3.65 3.65 0 0 0
December 16, 2022 1.95 3.50 3.50 0 0 0 50.00 2.55 4.10 4.10 0 0 0
December 16, 2022 1.00 2.55 2.55 0 0 0 52.00 3.55 5.15 5.15 0 0 0
December 16, 2022 0.01 1.30 1.30 0 0 0 56.00 6.40 8.00 8.00 0 0 0
December 16, 2022 0.01 0.85 0.85 0 0 0 60.00 10.10 11.70 11.70 0 0 0
January 20, 2023 11.25 13.30 13.30 0 0 0 38.00 0.11 1.75 1.75 0 0 0
January 20, 2023 9.65 11.40 11.40 0 0 0 40.00 0.31 1.95 1.95 0 0 0
January 20, 2023 8.75 10.55 10.55 0 0 0 41.00 0.44 2.10 2.10 0 0 0
January 20, 2023 7.95 9.70 9.70 0 0 0 42.00 0.55 2.25 2.25 0 0 0
January 20, 2023 7.10 8.85 8.85 0 0 0 43.00 0.75 2.40 2.40 0 0 0
January 20, 2023 6.30 8.05 8.05 0 0 0 44.00 0.95 2.60 2.60 0 0 0
January 20, 2023 5.55 7.30 7.30 0 0 0 45.00 1.15 2.85 2.85 0 0 0
January 20, 2023 4.85 6.55 6.55 0 0 0 46.00 1.40 3.10 3.10 0 0 0
January 20, 2023 4.15 5.90 5.90 0 0 0 47.00 1.70 3.40 3.40 0 0 0
January 20, 2023 3.50 5.20 5.20 0 0 0 48.00 2.05 3.75 3.75 0 0 0
January 20, 2023 2.85 4.60 4.60 0 0 0 49.00 2.40 4.10 4.10 0 0 0
January 20, 2023 2.30 4.05 4.05 0 0 0 50.00 2.85 4.55 4.55 0 0 0
January 20, 2023 1.35 3.05 3.05 0 0 0 52.00 3.85 5.55 5.55 0 0 0
January 20, 2023 0.03 1.70 1.70 0 0 0 56.00 6.55 8.30 8.30 0 0 0
March 17, 2023 14.30 16.40 16.40 0 0 0 35.00 0.01 1.90 1.90 0 0 0
March 17, 2023 13.40 15.50 15.50 0 0 0 36.00 0.09 1.95 1.95 0 0 0
March 17, 2023 11.65 13.70 13.70 0 0 0 38.00 0.29 2.15 2.15 0 0 0
March 17, 2023 9.95 11.95 11.95 0 0 0 40.00 0.50 2.45 2.45 0 0 0
March 17, 2023 8.30 10.30 10.30 0 0 0 42.00 0.85 2.75 2.75 0 0 0
March 17, 2023 6.80 8.75 8.75 0 0 0 44.00 1.25 3.20 3.20 0 0 0
March 17, 2023 6.05 8.05 8.05 0 0 0 45.00 1.50 3.45 3.45 0 0 0
March 17, 2023 5.35 7.35 7.35 0 0 0 46.00 1.80 3.75 3.75 0 0 0
March 17, 2023 4.05 6.00 6.00 0 0 0 48.00 2.45 4.40 4.40 0 0 0
March 17, 2023 2.85 4.85 4.85 0 0 0 50.00 3.25 5.20 5.20 0 0 0
March 17, 2023 0.70 2.65 2.65 0 0 0 55.00 6.10 8.05 8.05 0 0 0
March 17, 2023 0.01 1.50 1.50 0 0 0 60.00 10.00 12.10 12.10 0 0 0
June 16, 2023 14.40 17.25 17.25 0 0 0 35.00 0.01 2.65 2.65 0 0 0
June 16, 2023 13.55 16.40 16.40 0 0 0 36.00 0.07 2.80 2.80 0 0 0
June 16, 2023 11.85 14.70 14.70 0 0 0 38.00 0.33 3.05 3.05 0 0 0
June 16, 2023 10.25 13.05 13.05 0 0 0 40.00 0.65 3.40 3.40 0 0 0
June 16, 2023 8.70 11.50 11.50 0 0 0 42.00 1.05 3.80 3.80 0 0 0
June 16, 2023 7.20 10.05 10.05 0 0 0 44.00 1.50 4.25 4.25 0 0 0
June 16, 2023 6.50 9.35 9.35 0 0 0 45.00 1.80 4.55 4.55 0 0 0
June 16, 2023 5.85 8.65 8.65 0 0 0 46.00 2.10 4.85 4.85 0 0 0
June 16, 2023 4.55 7.40 7.40 0 0 0 48.00 2.80 5.55 5.55 0 0 0
June 16, 2023 3.45 6.25 6.25 0 0 0 50.00 3.65 6.40 6.40 0 0 0
June 16, 2023 1.15 3.95 3.95 0 0 0 55.00 6.30 9.10 9.10 0 0 0
June 16, 2023 0.01 2.50 2.50 0 0 0 60.00 9.95 12.80 12.80 0 0 0