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: December 4, 2022 at 7:19 a.m.   (Real-time)

  • Last price: 42.730
  • Net change: 0.120
  • Bid price: 42.590
  • Ask price: 42.750
  • 30-day historical volatility: 134.54%
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: 5,305
Volume: 160
Open interest: 6,498
Volume: 0
December 16, 2022 20.25 21.05 21.05 0 0 0 22.00 0 0.05 0.05 0 36 0
December 16, 2022 19.75 20.55 20.55 0 0 0 22.50 0 0.05 0.05 0 30 0
December 16, 2022 19.25 20.05 20.05 0 0 0 23.00 0 0.05 0.05 0 19 0
December 16, 2022 18.75 19.55 19.55 0 0 0 23.50 0 0.05 0.05 0 26 0
December 16, 2022 18.25 19.05 19.05 0 0 0 24.00 0 0.05 0.05 0 20 0
December 16, 2022 17.75 18.55 18.55 0 0 0 24.50 0 0.05 0.05 0 1 0
December 16, 2022 17.25 18.05 18.05 0 0 0 25.00 0 0.05 0.05 0 55 0
December 16, 2022 16.25 17.05 17.05 0 1,646 0 26.00 0 0.05 0.05 0 196 0
December 16, 2022 15.25 16.05 16.05 0 0 0 27.00 0 0.05 0.05 0 0 0
December 16, 2022 14.15 15.05 15.05 0 0 0 28.00 0 0.05 0.05 0 31 0
December 16, 2022 13.25 14.05 14.05 0 0 0 29.00 0 0.05 0.05 0 3 0
December 16, 2022 12.25 13.05 13.05 0 0 0 30.00 0 0.05 0.05 0 395 0
December 16, 2022 11.25 12.05 12.05 0 0 0 31.00 0 0.08 0.08 0 366 0
December 16, 2022 10.25 11.05 11.05 0 250 0 32.00 0 0.06 0.06 0 430 0
December 16, 2022 9.25 10.05 10.05 0 0 0 33.00 0 0.05 0.05 0 250 0
December 16, 2022 8.25 9.05 9.05 0 0 0 34.00 0 0.05 0.05 0 76 0
December 16, 2022 7.25 8.05 8.05 0 5 0 35.00 0 0.06 0.06 0 126 0
December 16, 2022 6.25 7.05 7.05 0 0 0 36.00 0 0.06 0.06 0 406 0
December 16, 2022 4.30 5.05 5.05 0 16 0 38.00 0 0.17 0.17 0 276 0
December 16, 2022 2.30 3.05 3.05 0 10 0 40.00 0 0.24 0.24 0 25 0
December 16, 2022 0.50 1.00 1.00 0 10 0 42.00 0 0.49 0.49 0 610 0
December 16, 2022 0 0.49 0.49 0 11 0 44.00 1.10 1.59 1.59 0 3 0
December 16, 2022 0 0.49 0.49 0 0 0 45.00 2.10 2.89 2.89 0 0 0
December 16, 2022 0 0.49 0.49 0 0 0 46.00 2.90 3.65 3.65 0 0 0
December 16, 2022 0 0.49 0.49 0 0 0 50.00 6.70 7.85 7.85 0 0 0
January 20, 2023 27.25 29.10 29.10 0 0 0 14.00 0 0.09 0.09 0 151 0
January 20, 2023 26.25 28.10 28.10 0 0 0 15.00 0 0.02 0.02 0 87 0
January 20, 2023 25.25 27.10 27.10 0 0 0 16.00 0 0.05 0.05 0 20 0
January 20, 2023 24.25 26.10 26.10 0 0 0 17.00 0 0.05 0.05 0 15 0
January 20, 2023 23.25 25.10 25.10 0 0 0 18.00 0 0.05 0.05 0 2 0
January 20, 2023 22.25 24.10 24.10 0 0 0 19.00 0 0.05 0.05 0 6 0
January 20, 2023 21.25 23.10 23.10 0 0 0 20.00 0 0.06 0.06 0 193 0
January 20, 2023 20.25 22.10 22.10 0 0 0 21.00 0 0.05 0.05 0 40 0
January 20, 2023 20.20 21.10 21.10 0 0 0 22.00 0 0.05 0.05 0 114 0
January 20, 2023 19.70 20.60 20.60 0 0 0 22.50 0 0.05 0.05 0 0 0
January 20, 2023 19.20 20.10 20.10 0 0 0 23.00 0 0.05 0.05 0 85 0
January 20, 2023 18.70 19.60 19.60 0 0 0 23.50 0 0.05 0.05 0 15 0
January 20, 2023 18.20 19.10 19.10 0 0 0 24.00 0 0.06 0.06 0 65 0
January 20, 2023 17.70 18.60 18.60 0 0 0 24.50 0 0.04 0.04 0 186 0
January 20, 2023 17.20 18.10 18.10 0 0 0 25.00 0 0.05 0.05 0 153 0
January 20, 2023 16.20 17.10 17.10 0 0 0 26.00 0 0.05 0.05 0 15 0
January 20, 2023 15.20 16.10 16.10 0 0 0 27.00 0 0.05 0.05 0 16 0
January 20, 2023 14.20 15.10 15.10 0 0 0 28.00 0 0.05 0.05 0 36 0
January 20, 2023 13.20 14.10 14.10 0 0 0 29.00 0 0.04 0.04 0 46 0
January 20, 2023 12.20 13.10 13.10 0 0 0 30.00 0 0.05 0.05 0 157 0
January 20, 2023 10.70 12.65 12.65 0 0 0 31.00 0 0.06 0.06 0 0 0
January 20, 2023 10.05 11.95 11.95 0 3 0 32.00 0 0.06 0.06 0 52 0
January 20, 2023 9.10 10.25 10.25 0 0 0 33.00 0 0.14 0.14 0 10 0
January 20, 2023 8.10 9.25 9.25 0 10 0 34.00 0 0.07 0.07 0 75 0
January 20, 2023 7.10 8.25 8.25 0 0 0 35.00 0 0.22 0.22 0 15 0
January 20, 2023 6.10 7.25 7.25 0 0 0 36.00 0 0.23 0.23 0 11 0
January 20, 2023 4.30 4.70 4.70 -0.05 278 40 38.00 0 0.28 0.28 0 4 0
January 20, 2023 2.30 2.70 2.70 -0.05 556 100 40.00 0 0.44 0.44 0 5 0
January 20, 2023 0.80 1.00 1.00 0 319 0 42.00 0.20 0.69 0.69 0 54 0
January 20, 2023 0 0.49 0.49 0 43 0 44.00 1.20 1.70 1.70 0 0 0
January 20, 2023 0 0.49 0.49 0 0 0 45.00 2.10 2.89 2.89 0 0 0
January 20, 2023 0 0.49 0.49 0 0 0 46.00 3.00 3.75 3.75 0 0 0
January 20, 2023 0 0.49 0.49 0 3 0 48.00 5.00 5.75 5.75 0 0 0
January 20, 2023 0 0.49 0.49 0 10 0 50.00 6.80 7.95 7.95 0 0 0
February 17, 2023 19.75 21.30 21.30 0 0 0 22.00 0 0.49 0.49 0 0 0
February 17, 2023 19.25 20.80 20.80 0 0 0 22.50 0 0.49 0.49 0 0 0
February 17, 2023 18.75 20.30 20.30 0 0 0 23.00 0 0.49 0.49 0 0 0
February 17, 2023 18.25 19.80 19.80 0 0 0 23.50 0 0.49 0.49 0 0 0
February 17, 2023 17.75 19.30 19.30 0 0 0 24.00 0 0.49 0.49 0 0 0
February 17, 2023 17.25 18.80 18.80 0 0 0 24.50 0 0.49 0.49 0 10 0
February 17, 2023 16.75 18.30 18.30 0 0 0 25.00 0 0.49 0.49 0 10 0
February 17, 2023 15.75 17.30 17.30 0 0 0 26.00 0 0.49 0.49 0 50 0
February 17, 2023 14.75 16.30 16.30 0 0 0 27.00 0 0.49 0.49 0 8 0
February 17, 2023 13.75 15.30 15.30 0 40 0 28.00 0 0.49 0.49 0 18 0
February 17, 2023 12.70 14.65 14.65 0 0 0 29.00 0 0.49 0.49 0 45 0
February 17, 2023 11.70 13.65 13.65 0 231 0 30.00 0.10 0.49 0.49 0 20 0
February 17, 2023 10.70 12.65 12.65 0 0 0 31.00 0 0.49 0.49 0 0 0
February 17, 2023 10.05 11.95 11.95 0 0 0 32.00 0 0.49 0.49 0 0 0
February 17, 2023 9.10 10.25 10.25 0 0 0 33.00 0 0.49 0.49 0 0 0
February 17, 2023 8.10 9.25 9.25 0 0 0 34.00 0 0.49 0.49 0 0 0
February 17, 2023 7.10 8.25 8.25 0 0 0 35.00 0 0.20 0.20 0 10 0
March 17, 2023 22.05 23.40 23.40 0 20 0 20.00 0 0.49 0.49 0 129 0
March 17, 2023 20.05 21.40 21.40 0 0 0 22.00 0 0.49 0.49 0 149 0
March 17, 2023 19.55 20.90 20.90 0 0 0 22.50 0 0.49 0.49 0 0 0
March 17, 2023 19.05 20.40 20.40 0 0 0 23.00 0 0.49 0.49 0 18 0
March 17, 2023 18.55 19.90 19.90 0 0 0 23.50 0 0.49 0.49 0 0 0
March 17, 2023 18.05 19.40 19.40 0 0 0 24.00 0 0.49 0.49 0 82 0
March 17, 2023 17.55 18.90 18.90 0 0 0 24.50 0 0.49 0.49 0 0 0
March 17, 2023 17.05 18.40 18.40 0 0 0 25.00 0 0.49 0.49 0 59 0
March 17, 2023 16.05 17.40 17.40 0 0 0 26.00 0 0.49 0.49 0 0 0
March 17, 2023 14.95 16.40 16.40 0 0 0 27.00 0 0.49 0.49 0 2 0
March 17, 2023 13.95 15.40 15.40 0 0 0 28.00 0 0.49 0.49 0 67 0
March 17, 2023 12.70 14.65 14.65 0 0 0 29.00 0 0.49 0.49 0 6 0
March 17, 2023 11.70 13.65 13.65 0 1,050 0 30.00 0 0.10 0.10 0 48 0
March 17, 2023 10.70 12.65 12.65 0 0 0 31.00 0 0.49 0.49 0 0 0
March 17, 2023 10.05 11.95 11.95 0 0 0 32.00 0 0.49 0.49 0 26 0
March 17, 2023 9.10 10.30 10.30 0 0 0 33.00 0 0.49 0.49 0 0 0
March 17, 2023 8.10 9.30 9.30 0 0 0 34.00 0 0.50 0.50 0 0 0
March 17, 2023 7.10 8.30 8.30 0 0 0 35.00 0 0.49 0.49 0 0 0
March 17, 2023 6.10 7.30 7.30 0 10 0 36.00 0 0.25 0.25 0 12 0
March 17, 2023 4.30 5.10 5.10 0 0 0 38.00 0 0.49 0.49 0 0 0
March 17, 2023 2.50 3.30 3.30 0 0 0 40.00 0.20 0.69 0.69 0 6 0
March 17, 2023 1.20 1.70 1.70 0 0 0 42.00 0.80 0.90 0.90 0 12 0
March 17, 2023 0 0.49 0.49 0 0 0 45.00 2.30 3.05 3.05 0 0 0
April 21, 2023 19.70 21.65 21.65 0 0 0 22.00 0 0.49 0.49 0 0 0
April 21, 2023 19.20 21.15 21.15 0 0 0 22.50 0 0.49 0.49 0 0 0
April 21, 2023 18.70 20.65 20.65 0 0 0 23.00 0 0.49 0.49 0 0 0
April 21, 2023 18.20 20.15 20.15 0 0 0 23.50 0 0.49 0.49 0 0 0
April 21, 2023 17.70 19.65 19.65 0 0 0 24.00 0 0.49 0.49 0 0 0
April 21, 2023 17.20 19.15 19.15 0 0 0 24.50 0 0.49 0.49 0 0 0
April 21, 2023 16.70 18.65 18.65 0 0 0 25.00 0 0.49 0.49 0 26 0
April 21, 2023 15.70 17.65 17.65 0 0 0 26.00 0 0.49 0.49 0 0 0
April 21, 2023 14.70 16.65 16.65 0 0 0 27.00 0 0.49 0.49 0 0 0
April 21, 2023 13.70 15.65 15.65 0 0 0 28.00 0 0.50 0.50 0 0 0
April 21, 2023 12.70 14.65 14.65 0 0 0 29.00 0 0.49 0.49 0 0 0
April 21, 2023 11.70 13.65 13.65 0 0 0 30.00 0 0.50 0.50 0 0 0
April 21, 2023 10.70 12.65 12.65 0 0 0 31.00 0 0.49 0.49 0 0 0
April 21, 2023 10.05 11.95 11.95 0 0 0 32.00 0 0.50 0.50 0 0 0
May 19, 2023 17.70 19.65 19.65 0 0 0 24.00 0 0.50 0.50 0 0 0
May 19, 2023 17.20 19.15 19.15 0 0 0 24.50 0 0.49 0.49 0 0 0
May 19, 2023 16.70 18.65 18.65 0 0 0 25.00 0 0.50 0.50 0 0 0
May 19, 2023 15.70 17.65 17.65 0 0 0 26.00 0 0.50 0.50 0 0 0
May 19, 2023 14.70 16.65 16.65 0 0 0 27.00 0 0.49 0.49 0 0 0
May 19, 2023 13.70 15.65 15.65 0 0 0 28.00 0 0.50 0.50 0 0 0
May 19, 2023 12.70 14.65 14.65 0 0 0 29.00 0 0.49 0.49 0 0 0
May 19, 2023 11.70 13.65 13.65 0 0 0 30.00 0 0.50 0.50 0 0 0
May 19, 2023 10.70 12.65 12.65 0 0 0 31.00 0 0.49 0.49 0 0 0
June 16, 2023 21.20 24.15 24.15 0 0 0 20.00 0 0.49 0.49 0 60 0
June 16, 2023 19.70 21.65 21.65 0 0 0 22.00 0 0.49 0.49 0 20 0
June 16, 2023 18.70 20.65 20.65 0 0 0 23.00 0 0.49 0.49 0 0 0
June 16, 2023 17.70 19.65 19.65 0 0 0 24.00 0 0.49 0.49 0 3 0
June 16, 2023 16.70 18.65 18.65 0 0 0 25.00 0.03 0.49 0.49 0 31 0
June 16, 2023 15.70 17.65 17.65 0 184 0 26.00 0 0.50 0.50 0 25 0
June 16, 2023 13.70 15.65 15.65 0 0 0 28.00 0 0.50 0.50 0 26 0
June 16, 2023 11.70 13.70 13.70 0 0 0 30.00 0 0.50 0.50 0 25 0
June 16, 2023 10.05 11.95 11.95 0 0 0 32.00 0 0.50 0.50 0 0 0
June 16, 2023 8.10 9.30 9.30 0 2 0 34.00 0 0.50 0.50 0 0 0
June 16, 2023 7.10 8.30 8.30 0 0 0 35.00 0 0.49 0.49 0 1 0
June 16, 2023 6.10 7.30 7.30 0 0 0 36.00 0 0.49 0.49 0 0 0
June 16, 2023 4.30 5.10 5.10 0 20 20 38.00 0 0.50 0.50 0 0 0
June 16, 2023 2.60 3.40 3.40 0 30 0 40.00 0.40 0.89 0.89 0 20 0
September 15, 2023 21.20 24.15 24.15 0 0 0 20.00 0 0.49 0.49 0 0 0
September 15, 2023 19.70 21.70 21.70 0 0 0 22.00 0 0.49 0.49 0 7 0
September 15, 2023 18.70 20.70 20.70 0 0 0 23.00 0 0.49 0.49 0 0 0
September 15, 2023 17.70 19.70 19.70 0 0 0 24.00 0 0.49 0.49 0 0 0
September 15, 2023 16.70 18.70 18.70 0 0 0 25.00 0 0.49 0.49 0 0 0
September 15, 2023 15.70 17.70 17.70 0 0 0 26.00 0 0.49 0.49 0 0 0
September 15, 2023 13.70 15.70 15.70 0 0 0 28.00 0 0.49 0.49 0 0 0
September 15, 2023 11.70 13.70 13.70 0 0 0 30.00 0 0.50 0.50 0 1 0
September 15, 2023 10.05 12.00 12.00 0 0 0 32.00 0 0.50 0.50 0 0 0
September 15, 2023 8.10 9.30 9.30 0 0 0 34.00 0 0.50 0.50 0 0 0
September 15, 2023 7.10 8.30 8.30 0 0 0 35.00 0.10 0.50 0.50 0 15 0
January 19, 2024 19.70 25.65 25.65 0 0 0 20.00 0 1.49 1.49 0 34 0
January 19, 2024 17.70 23.65 23.65 0 0 0 22.00 0 1.49 1.49 0 20 0
January 19, 2024 13.60 19.25 19.25 0 24 0 24.00 0 1.50 1.50 0 2 0
January 19, 2024 14.70 20.65 20.65 0 76 0 25.00 0 1.50 1.50 0 79 0
January 19, 2024 10.05 15.95 15.95 0 12 0 30.00 0 0.34 0.34 0 26 0
January 19, 2024 8.90 12.45 12.45 0 0 0 32.00 0 0.46 0.46 0 53 0
January 19, 2024 6.90 10.45 10.45 0 26 0 34.00 0.15 0.59 0.59 0 83 0
January 19, 2024 5.90 9.45 9.45 0 0 0 35.00 0 1.50 1.50 0 6 0
January 19, 2024 5.05 8.55 8.55 0 0 0 36.00 0 0.83 0.83 0 47 0
January 19, 2024 3.60 5.95 5.95 0 10 0 38.00 0 1.49 1.49 0 11 0
January 19, 2024 2.10 4.45 4.45 0 10 0 40.00 0.30 1.79 1.79 0 10 0
January 19, 2024 1.20 2.70 2.70 0 0 0 42.00 1.00 2.49 2.49 0 6 0
January 19, 2024 0 1.00 1.00 0 44 0 45.00 2.01 4.35 4.35 0 0 0
January 19, 2024 0 1.49 1.49 0 0 0 50.00 5.90 9.45 9.45 0 0 0
January 17, 2025 19.70 25.65 25.65 0 0 0 20.00 0 1.49 1.49 0 1 0
January 17, 2025 17.70 23.65 23.65 0 0 0 22.00 0 1.49 1.49 0 0 0
January 17, 2025 15.70 21.65 21.65 0 41 0 24.00 0 1.49 1.49 0 10 0
January 17, 2025 14.70 20.65 20.65 0 60 0 25.00 0 0.39 0.39 0 15 0
January 17, 2025 10.05 15.95 15.95 0 79 0 30.00 0 0.41 0.41 0 0 0
January 17, 2025 5.90 9.50 9.50 0 65 0 35.00 0 1.37 1.37 0 20 0
January 17, 2025 2.10 4.50 4.50 0 101 0 40.00 0.80 2.29 2.29 0 20 0