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 15, 2022 at 12:48 p.m.   (Real-time)

  • Last price: 31.080
  • Net change: 2.610
  • Bid price: 31.140
  • Ask price: 31.200
  • 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: 19,355
Volume: 221
Open interest: 11,197
Volume: 297
August 19, 2022 8.95 9.45 6.65 0 0 0 22.00 0 0.05 0.05 0 26 0
August 19, 2022 8.45 8.95 6.20 0 0 0 22.50 0 0.05 0.05 0 40 0
August 19, 2022 7.95 8.40 5.65 0 619 0 23.00 0 0.05 0.05 0 30 0
August 19, 2022 7.45 7.90 5.15 0 1,446 0 23.50 0 0.05 0.06 0 61 0
August 19, 2022 6.95 7.45 4.70 0 0 0 24.00 0 0.05 0.06 0 227 0
August 19, 2022 6.40 6.90 4.15 0 2,299 0 24.50 0 0.06 0.07 0 56 0
August 19, 2022 5.95 6.40 3.65 0 1,203 0 25.00 0 0.06 0.11 0 40 0
August 19, 2022 4.95 5.40 5.20 2.47 327 1 26.00 0.01 0.08 0.19 0 279 0
August 19, 2022 4.00 4.45 1.85 0.15 50 5 27.00 0.02 0.10 0.21 0 112 0
August 19, 2022 2.91 3.45 0.80 0 90 0 28.00 0.05 0.19 0.18 -0.25 63 120
August 19, 2022 2.01 2.40 0.70 0.35 301 10 29.00 0.11 0.25 0.90 0 10 0
August 19, 2022 1.09 1.50 0.60 0.43 46 10 30.00 0.17 0.36 0.69 -1.11 10 10
August 19, 2022 0.45 0.75 0.70 0.60 22 10 31.00 0.38 0.65 2.77 0 0 0
August 19, 2022 0.09 0.37 0.06 0 7 0 32.00 0.93 1.25 3.80 0 0 0
August 19, 2022 0.02 0.22 0.06 0 0 0 33.00 1.79 2.12 4.75 0 16 0
August 19, 2022 0 0.12 0.06 0 0 0 34.00 2.79 3.10 5.75 0 25 0
August 19, 2022 0 0.08 0.06 0 1 0 35.00 3.80 4.10 6.75 0 0 0
August 19, 2022 0 0.07 0.06 0 0 0 36.00 4.80 5.10 6.05 -1.70 16 10
August 19, 2022 0 0.06 0.05 0 0 0 37.00 5.80 6.10 6.25 -2.50 10 20
August 19, 2022 0 0.06 0.05 0 0 0 38.00 6.80 7.10 9.75 0 20 0
August 19, 2022 0 0.06 0.05 0 0 0 39.00 7.80 8.10 10.75 0 0 0
August 19, 2022 0 0.06 0.05 0 301 0 40.00 8.80 9.10 11.75 0 0 0
August 19, 2022 0 0.06 0.05 0 10 0 41.00 9.80 10.10 12.75 0 0 0
August 19, 2022 0 0.05 0.05 0 20 0 42.00 10.80 11.10 13.75 0 0 0
August 19, 2022 0 0.05 0.05 0 45 0 43.00 11.80 12.10 14.75 0 0 0
September 16, 2022 10.95 11.30 8.65 0 0 0 20.00 0.02 0.11 0.17 0 4 0
September 16, 2022 9.95 10.30 7.70 0 0 0 21.00 0.02 0.14 0.22 0 2,139 0
September 16, 2022 9.00 9.35 6.70 0 0 0 22.00 0.01 0.17 0.25 0 0 0
September 16, 2022 8.45 8.85 6.25 0 90 0 22.50 0.03 0.19 0.26 0 0 0
September 16, 2022 8.00 8.35 5.75 0 0 0 23.00 0.04 0.21 0.26 0 0 0
September 16, 2022 7.40 7.85 5.30 0 0 0 23.50 0.07 0.22 0.27 0 0 0
September 16, 2022 6.90 7.40 4.80 0 4,010 0 24.00 0.09 0.25 0.28 0 6 0
September 16, 2022 6.45 6.90 4.35 0 25 0 24.50 0.04 0.26 0.30 0 291 0
September 16, 2022 5.95 6.40 3.90 0 139 0 25.00 0.15 0.29 0.36 0 44 0
September 16, 2022 4.95 5.45 3.00 0 3,284 0 26.00 0.15 0.30 0.50 0 2,122 0
September 16, 2022 4.00 4.50 2.00 0 20 0 27.00 0.16 0.37 0.70 0 78 0
September 16, 2022 3.05 3.70 1.80 0.50 0 10 28.00 0.25 0.50 1.00 0 46 0
September 16, 2022 2.16 2.72 1.20 0.40 200 10 29.00 0.39 0.64 1.60 0 55 0
September 16, 2022 1.51 1.90 1.70 1.19 202 61 30.00 0.64 0.92 0.85 -1.47 90 10
September 16, 2022 0.93 1.29 0.33 0 0 0 31.00 1.04 1.36 1.51 -1.64 90 30
September 16, 2022 0.50 0.85 0.25 0 20 0 32.00 1.61 1.93 4.00 0 85 0
September 16, 2022 0.28 0.52 0.50 0.32 0 2 33.00 2.21 2.63 5.05 0 13 0
September 16, 2022 0.13 0.33 0.13 0 5 0 34.00 3.05 3.55 3.55 -2.50 203 10
September 16, 2022 0.06 0.23 0.09 0 5 0 35.00 4.05 4.50 7.00 0 200 0
September 16, 2022 0.02 0.11 0.07 0 103 0 36.00 4.95 5.40 8.00 0 147 0
September 16, 2022 0 0.13 0.06 0 0 0 37.00 5.75 6.40 9.00 0 30 0
September 16, 2022 0 0.10 0.06 0 10 0 38.00 6.85 7.40 10.00 0 0 0
September 16, 2022 0 0.08 0.06 0 0 0 39.00 7.75 8.40 11.00 0 0 0
September 16, 2022 0 0.07 0.06 0 0 0 40.00 8.75 9.40 12.00 0 13 0
September 16, 2022 0 0.06 0.06 0 10 0 41.00 9.70 10.40 13.00 0 0 0
September 16, 2022 0 0.06 0.06 0 41 0 42.00 10.70 11.40 14.00 0 0 0
September 16, 2022 0 0.06 0.06 0 10 0 43.00 11.75 12.65 15.00 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 44.00 12.75 13.65 16.00 0 0 0
September 16, 2022 0 0.06 0.06 0 61 0 45.00 13.75 14.65 17.00 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 46.00 14.75 15.65 18.00 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 48.00 16.75 17.35 20.00 0 0 0
September 16, 2022 0 0.07 0.07 0 16 0 50.00 18.50 19.35 22.00 0 0 0
September 16, 2022 0 0.05 0.05 0 0 0 60.00 28.70 29.65 32.00 0 0 0
October 21, 2022 8.95 9.45 6.85 0 10 0 22.00 0.07 0.28 0.34 0 0 0
October 21, 2022 8.45 8.95 6.35 0 0 0 22.50 0.08 0.29 0.38 0 0 0
October 21, 2022 7.95 8.45 5.90 0 0 0 23.00 0.09 0.33 0.40 0 0 0
October 21, 2022 7.55 7.95 5.40 0 10 0 23.50 0.12 0.36 0.42 0 0 0
October 21, 2022 7.05 7.50 4.90 0 0 0 24.00 0.13 0.37 0.50 0 295 0
October 21, 2022 6.50 7.00 4.50 0 30 0 24.50 0.22 0.40 0.55 0 10 0
October 21, 2022 6.00 6.60 4.00 0 20 0 25.00 0.25 0.43 0.64 0 186 0
October 21, 2022 5.05 5.60 3.20 0 20 0 26.00 0.28 0.51 0.86 0 65 0
October 21, 2022 4.20 4.70 2.30 0 10 0 27.00 0.38 0.63 1.10 0 2 0
October 21, 2022 3.35 3.80 1.70 0 60 0 28.00 0.52 0.80 1.50 0 4 0
October 21, 2022 2.54 3.00 2.00 0.80 10 10 29.00 0.74 1.06 2.07 0 20 0
October 21, 2022 1.98 2.20 1.90 1.00 10 20 30.00 1.02 1.38 2.81 0 15 0
October 21, 2022 1.38 1.68 0.65 0 10 0 31.00 1.43 1.80 3.55 0 15 0
October 21, 2022 0.92 1.21 0.45 0 0 0 32.00 2.02 2.33 4.35 0 30 0
October 21, 2022 0.53 0.90 0.75 0.41 10 3 33.00 2.61 3.15 5.25 0 15 0
October 21, 2022 0.31 0.62 0.27 0 0 0 34.00 3.45 3.90 6.15 0 130 0
October 21, 2022 0.30 0.41 0.20 0 0 0 35.00 4.25 4.65 7.10 0 210 0
October 21, 2022 0.15 0.28 0.15 0 0 0 36.00 5.05 5.55 8.10 0 20 0
October 21, 2022 0.07 0.22 0.12 0 0 0 37.00 5.95 6.55 9.10 0 40 0
October 21, 2022 0.02 0.19 0.09 0 0 0 38.00 6.95 7.50 10.05 0 20 0
October 21, 2022 0.01 0.14 0.08 0 0 0 39.00 7.85 8.45 11.05 0 20 0
October 21, 2022 0.01 0.11 0.07 0 0 0 40.00 8.85 9.45 12.05 0 30 0
November 18, 2022 8.95 9.55 7.00 0 0 0 22.00 0.17 0.37 0.47 0 0 0
November 18, 2022 8.45 9.05 6.45 0 0 0 22.50 0.17 0.42 0.51 0 0 0
November 18, 2022 8.00 8.55 6.00 0 10 0 23.00 0.20 0.44 0.54 0 0 0
November 18, 2022 7.50 8.15 5.50 0 10 0 23.50 0.21 0.46 0.60 0 0 0
November 18, 2022 7.00 7.65 5.00 0 1,003 0 24.00 0.29 0.49 0.67 0 40 0
November 18, 2022 6.55 7.15 4.60 0 20 0 24.50 0.33 0.54 0.78 0 5 0
November 18, 2022 6.05 6.75 4.20 0 10 0 25.00 0.36 0.56 0.89 0 0 0
November 18, 2022 5.15 5.70 3.40 0 0 0 26.00 0.47 0.70 1.15 0 0 0
November 18, 2022 4.35 4.80 2.50 0 10 0 27.00 0.61 0.87 1.49 0 0 0
November 18, 2022 3.55 4.00 3.80 1.80 10 15 28.00 0.79 1.10 1.86 0 50 0
November 18, 2022 2.86 3.30 1.50 0 0 0 29.00 1.04 1.40 2.36 0 160 0
November 18, 2022 2.21 2.50 2.20 1.00 0 20 30.00 1.37 1.74 3.05 0 31 0
November 18, 2022 1.75 2.00 0.89 0 16 0 31.00 1.76 2.14 3.75 0 0 0
November 18, 2022 1.27 1.50 0.69 0 16 0 32.00 2.29 2.65 4.50 0 0 0
November 18, 2022 0.88 1.20 0.50 0 16 0 33.00 2.93 3.30 5.30 0 0 0
November 18, 2022 0.75 0.94 0.42 0 0 0 34.00 3.65 4.05 6.25 0 0 0
November 18, 2022 0.41 0.67 0.32 0 0 0 35.00 4.45 4.90 5.15 -2.00 0 20
December 16, 2022 8.95 9.65 8.50 1.40 40 10 22.00 0.24 0.47 0.58 0 32 0
December 16, 2022 8.50 9.15 6.60 0 10 0 22.50 0.24 0.49 0.62 0 0 0
December 16, 2022 8.00 8.70 6.20 0 0 0 23.00 0.32 0.52 0.68 0 0 0
December 16, 2022 7.55 8.25 5.50 0 10 0 23.50 0.35 0.55 0.77 0 0 0
December 16, 2022 7.10 7.80 5.10 0 6 0 24.00 0.40 0.59 0.88 0 2 0
December 16, 2022 6.55 7.30 4.70 0 20 0 24.50 0.43 0.64 0.97 0 0 0
December 16, 2022 6.10 6.80 4.30 0 30 0 25.00 0.47 0.69 1.10 0 33 0
December 16, 2022 5.20 5.70 3.60 0 750 0 26.00 0.61 0.86 1.40 0 0 0
December 16, 2022 4.60 4.90 2.90 0 25 0 27.00 0.78 1.10 1.70 0 0 0
December 16, 2022 3.80 4.10 2.10 0 20 0 28.00 0.99 1.30 2.16 0 14 0
December 16, 2022 3.10 3.40 1.70 0 0 0 29.00 1.25 1.60 2.65 0 0 0
December 16, 2022 2.43 2.80 2.40 1.10 11 10 30.00 1.60 2.00 3.25 0 99 0
December 16, 2022 1.97 2.10 1.66 0.60 0 10 31.00 2.03 2.41 3.95 0 0 0
December 16, 2022 1.49 1.57 0.80 0 11 0 32.00 2.57 2.96 4.65 0 430 0
December 16, 2022 1.11 1.40 0.61 0 0 0 33.00 3.15 3.50 5.45 0 0 0
December 16, 2022 0.79 1.08 0.46 0 0 0 34.00 3.95 4.20 6.40 0 85 0
December 16, 2022 0.52 0.83 0.40 0 5 0 35.00 4.65 4.95 7.35 0 11 0
December 16, 2022 0.39 0.68 0.32 0 40 0 36.00 5.30 5.75 8.25 0 30 0
December 16, 2022 0.18 0.42 0.23 0 77 0 38.00 7.10 7.60 10.10 0 36 0
December 16, 2022 0.08 0.28 0.15 0 18 0 40.00 9.00 9.55 12.10 0 4 0
December 16, 2022 0.02 0.19 0.11 0 10 0 42.00 10.85 11.45 14.05 0 0 0
December 16, 2022 0 0.14 0.08 0 11 0 44.00 12.80 13.35 16.00 0 3 0
December 16, 2022 0 0.12 0.08 0 0 0 45.00 13.85 14.40 17.00 0 0 0
December 16, 2022 0 0.10 0.07 0 0 0 46.00 14.75 15.35 18.00 0 0 0
December 16, 2022 0 0.07 0.06 0 0 0 50.00 18.70 19.30 21.95 0 0 0
January 20, 2023 16.85 17.50 14.75 0 5 0 14.00 0.12 0.27 0.31 0 133 0
January 20, 2023 15.90 16.50 13.80 0 15 0 15.00 0.12 0.27 0.32 0 87 0
January 20, 2023 14.90 15.50 12.85 0 0 0 16.00 0.17 0.29 0.35 0 20 0
January 20, 2023 13.85 14.55 11.90 0 0 0 17.00 0.15 0.33 0.39 0 5 0
January 20, 2023 12.85 13.60 10.90 0 35 0 18.00 0.16 0.37 0.42 0 2 0
January 20, 2023 11.85 12.65 9.95 0 15 0 19.00 0.16 0.41 0.47 0 15 0
January 20, 2023 10.95 11.60 9.00 0 10 0 20.00 0.21 0.44 0.52 0 249 0
January 20, 2023 9.95 10.65 8.10 0 0 0 21.00 0.25 0.47 0.60 0 0 0
January 20, 2023 9.00 9.70 7.20 0 0 0 22.00 0.33 0.53 0.70 0 104 0
January 20, 2023 8.55 9.30 6.80 0 0 0 22.50 0.35 0.58 0.78 0 0 0
January 20, 2023 8.05 8.80 6.30 0 0 0 23.00 0.39 0.61 0.86 0 41 0
January 20, 2023 7.60 8.30 5.60 0 0 0 23.50 0.42 0.66 0.96 0 0 0
January 20, 2023 7.10 7.80 5.20 0 0 0 24.00 0.47 0.71 1.06 0 18 0
January 20, 2023 6.65 7.40 4.80 0 0 0 24.50 0.51 0.77 1.17 0 0 0
January 20, 2023 6.20 6.90 4.40 0 0 0 25.00 0.60 0.87 1.30 0 163 0
January 20, 2023 5.30 5.80 3.70 0 10 0 26.00 0.74 1.06 1.59 0 15 0
January 20, 2023 4.55 5.00 3.10 0 20 0 27.00 0.94 1.27 1.94 0 17 0
January 20, 2023 3.80 4.30 2.30 0 20 0 28.00 1.18 1.53 2.32 0 36 0
January 20, 2023 3.20 3.60 1.90 0 10 0 29.00 1.46 1.84 2.80 0 36 0
January 20, 2023 2.65 3.00 1.50 0 16 0 30.00 1.83 2.20 3.40 0 88 0
January 20, 2023 2.09 2.30 1.20 0 0 0 31.00 2.25 2.62 4.10 0 0 0
January 20, 2023 1.62 1.90 1.25 0.29 16 3 32.00 2.77 3.15 4.80 0 52 0
January 20, 2023 1.22 1.50 0.74 0 0 0 33.00 3.35 3.70 5.60 0 0 0
January 20, 2023 0.90 1.26 0.57 0 53 0 34.00 4.05 4.35 6.50 0 75 0
January 20, 2023 0.66 0.96 0.45 0 4 0 35.00 4.80 5.10 7.40 0 15 0
January 20, 2023 0.48 0.75 0.37 0 10 0 36.00 5.45 5.90 8.35 0 11 0
January 20, 2023 0.26 0.49 0.26 0 55 0 38.00 7.10 7.70 10.20 0 4 0
January 20, 2023 0.11 0.33 0.19 0 11 0 40.00 9.00 9.60 12.10 0 6 0
January 20, 2023 0.01 0.25 0.14 0 44 0 42.00 10.80 11.50 14.05 0 0 0
January 20, 2023 0 0.18 0.10 0 58 0 44.00 12.75 13.40 16.00 0 0 0
January 20, 2023 0 0.15 0.09 0 0 0 45.00 13.75 14.40 17.00 0 0 0
January 20, 2023 0 0.13 0.08 0 0 0 46.00 14.70 15.40 17.95 0 0 0
January 20, 2023 0 0.11 0.07 0 3 0 48.00 16.70 17.35 19.95 0 0 0
January 20, 2023 0 0.09 0.07 0 10 0 50.00 18.70 19.30 21.95 0 0 0
March 17, 2023 10.95 11.75 9.10 0 20 0 20.00 0.31 0.57 0.70 0 125 0
March 17, 2023 9.05 9.80 7.30 0 10 0 22.00 0.50 0.72 1.02 0 176 0
March 17, 2023 8.15 8.80 6.50 0 0 0 23.00 0.65 0.85 1.19 0 4 0
March 17, 2023 7.25 7.90 5.40 0 0 0 24.00 0.74 1.03 1.42 0 70 0
March 17, 2023 6.40 7.10 4.60 0 10 0 25.00 1.02 1.20 1.70 0 68 0
March 17, 2023 5.60 6.40 4.00 0 20 0 26.00 1.11 1.40 1.98 0 10 0
March 17, 2023 4.20 4.60 2.90 0 0 0 28.00 1.51 1.93 2.73 0 78 0
March 17, 2023 3.00 3.40 3.40 1.60 1,050 1 30.00 2.23 2.59 2.50 -1.30 58 12
March 17, 2023 2.04 2.20 1.30 0 0 0 32.00 3.20 3.50 5.05 0 26 0
March 17, 2023 1.25 1.60 0.83 0 3 0 34.00 4.40 4.70 6.70 0 0 0
March 17, 2023 0.97 1.30 0.65 0 0 0 35.00 5.00 5.40 7.55 0 0 0
March 17, 2023 0.74 1.05 0.53 0 11 0 36.00 5.75 6.25 8.45 0 14 0
March 17, 2023 0.44 0.69 0.38 0 4 0 38.00 7.40 7.85 10.30 0 0 0
March 17, 2023 0.26 0.46 0.28 0 3 0 40.00 9.10 9.65 12.25 0 2 0
March 17, 2023 0.13 0.33 0.21 0 0 0 42.00 10.85 11.60 14.10 0 0 0
March 17, 2023 0.02 0.22 0.15 0 0 0 45.00 13.75 14.50 17.05 0 0 0
June 16, 2023 11.00 11.90 9.20 0 16 0 20.00 0.62 0.79 0.79 -0.22 1 10
June 16, 2023 9.15 9.90 7.50 0 30 0 22.00 0.71 1.05 1.40 0 20 0
June 16, 2023 8.25 9.00 6.70 0 10 0 23.00 0.86 1.24 1.61 0 0 0
June 16, 2023 7.35 8.10 5.70 0 20 0 24.00 1.11 1.43 1.88 0 1 0
June 16, 2023 6.75 7.40 5.00 0 20 0 25.00 1.31 1.68 2.20 0 20 0
June 16, 2023 5.90 6.70 4.40 0 16 0 26.00 1.51 1.90 2.54 0 21 0
June 16, 2023 4.55 4.90 3.30 0 2 0 28.00 2.11 2.56 3.40 0 26 0
June 16, 2023 3.50 3.80 2.30 0 0 0 30.00 2.81 3.35 3.35 -1.00 10 15
June 16, 2023 2.52 2.90 1.70 0 0 0 32.00 3.80 4.25 5.70 0 0 0
June 16, 2023 1.38 1.70 1.06 0 0 0 35.00 5.60 6.00 7.90 0 1 0
January 19, 2024 11.05 12.20 9.30 0 2 0 20.00 1.20 1.30 1.60 0 0 0
January 19, 2024 9.25 10.00 7.80 0 13 0 22.00 1.31 1.60 2.00 0 20 0
January 19, 2024 7.85 8.50 6.40 0 4 0 24.00 1.51 2.00 2.79 0 2 0
January 19, 2024 7.05 7.80 5.40 0 6 0 25.00 1.80 2.30 3.05 0 134 0
January 19, 2024 4.05 4.40 3.10 0 12 0 30.00 3.60 4.30 5.40 0 30 0
January 19, 2024 3.05 3.50 2.30 0 0 0 32.00 4.70 5.25 4.70 -1.85 70 20
January 19, 2024 2.31 2.90 1.80 0 40 0 34.00 5.60 6.35 7.90 0 81 0
January 19, 2024 1.98 2.40 1.60 0 0 0 35.00 6.30 7.10 8.75 0 6 0
January 19, 2024 1.70 2.10 1.40 0 66 0 36.00 7.00 7.75 9.55 0 5 0
January 19, 2024 1.24 1.70 1.20 0 9 0 38.00 8.60 9.45 11.45 0 4 0
January 19, 2024 0.90 1.40 1.00 0 5 0 40.00 10.10 11.15 13.05 0 10 0
January 19, 2024 0.64 1.10 0.76 0 0 0 42.00 11.50 12.70 14.75 0 6 0
January 19, 2024 0.40 0.80 0.54 0 0 0 45.00 14.00 15.20 17.45 0 0 0
January 19, 2024 0.14 0.47 0.31 0 0 0 50.00 18.70 19.70 22.15 0 0 0
January 17, 2025 10.30 12.20 9.40 0 0 0 20.00 1.41 1.90 2.30 0 0 0
January 17, 2025 8.90 10.10 8.00 0 0 0 22.00 1.91 2.40 3.00 0 0 0
January 17, 2025 7.40 8.60 6.70 0 0 0 24.00 2.41 3.10 3.80 0 0 0
January 17, 2025 7.00 8.00 6.30 0 20 0 25.00 2.60 3.40 4.20 0 15 0
January 17, 2025 4.20 5.00 3.80 0 0 0 30.00 4.80 5.60 7.00 0 2 0
January 17, 2025 2.40 3.20 2.30 0 60 0 35.00 7.60 8.80 7.80 -2.60 0 10
January 17, 2025 1.50 2.00 1.50 0 0 0 40.00 10.80 12.80 14.70 0 0 0