Super Quote | Detail Quote | Interactive Chart | Transaction | Related News | Related Securities | Outstanding Qty | % Implied Volatility
14738 HS-HSI @EP2509C (PUT)
Nominal 
0.084 +0.008 (+10.526%) | Date | Warrant Price |
Underlying Asset Price |
Warrant Turnover Volume |
Outstanding | %Outstanding | LP buy | LP buy Price |
LP sell | LP sell Price |
| 21/05/2025 | 0.076 | 23,827.780 | 1,830,000 | 5,840,000 | 2.920 | 1,570,000 | 0.078 | 260,000 | 0.075 |
| 20/05/2025 | 0.081 | 23,681.480 | 8,620,000 | 7,150,000 | 3.580 | 2,470,000 | 0.084 | 6,150,000 | 0.082 |
| 19/05/2025 | 0.094 | 23,332.720 | 1,600,000 | 3,470,000 | 1.740 | 800,000 | 0.100 | 800,000 | 0.100 |
| 16/05/2025 | 0.095 | 23,345.050 | 1,020,000 | 3,470,000 | 1.740 | 10,000 | 0.097 | 1,010,000 | 0.100 |
| 15/05/2025 | 0.095 | 23,453.160 | 7,600,000 | 2,470,000 | 1.240 | 3,800,000 | 0.090 | 3,800,000 | 0.090 |
| 14/05/2025 | 0.093 | 23,640.650 | 1,160,000 | 2,470,000 | 1.240 | 150,000 | 0.101 | 1,010,000 | 0.101 |
| 13/05/2025 | 0.110 | 23,108.270 | 2,280,000 | 1,610,000 | 0.810 | 1,140,000 | 0.109 | 1,140,000 | 0.107 |
| 12/05/2025 | 0.097 | 23,549.460 | 11,720,000 | 1,610,000 | 0.810 | 5,970,000 | 0.108 | 5,750,000 | 0.111 |
| 09/05/2025 | 0.128 | 22,867.740 | 27,710,000 | 1,830,000 | 0.920 | 13,730,000 | 0.128 | 13,980,000 | 0.128 |
| 08/05/2025 | 0.133 | 22,775.920 | 1,760,000 | 1,580,000 | 0.790 | 960,000 | 0.126 | 800,000 | 0.124 |
| 07/05/2025 | 0.136 | 22,691.880 | 520,000 | 1,740,000 | 0.870 | 180,000 | 0.134 | 340,000 | 0.132 |
| 06/05/2025 | 0.136 | 22,662.710 | 35,640,000 | 1,580,000 | 0.790 | 17,840,000 | 0.140 | 17,800,000 | 0.140 |
| 02/05/2025 | 0.146 | 22,504.680 | 40,950,000 | 1,620,000 | 0.810 | 20,410,000 | 0.149 | 20,540,000 | 0.148 |
| 30/04/2025 | 0.162 | 22,119.410 | 400,000 | 1,490,000 | 0.750 | 200,000 | 0.173 | 200,000 | 0.170 |
| 29/04/2025 | 0.171 | 22,008.110 | 23,530,000 | 1,490,000 | 0.750 | 11,850,000 | 0.170 | 11,680,000 | 0.171 |
| 28/04/2025 | 0.178 | 21,971.960 | 740,000 | 1,660,000 | 0.830 | 530,000 | 0.177 | 210,000 | 0.176 |
| 25/04/2025 | 0.184 | 21,980.740 | 15,310,000 | 1,980,000 | 0.990 | 7,790,000 | 0.180 | 7,520,000 | 0.179 |
| 24/04/2025 | 0.194 | 21,909.760 | 2,000,000 | 2,250,000 | 1.130 | 1,000,000 | 0.192 | 1,000,000 | 0.196 |
| 23/04/2025 | 0.188 | 22,072.620 | 41,230,000 | 2,250,000 | 1.130 | 20,490,000 | 0.196 | 20,740,000 | 0.196 |
| 22/04/2025 | 0.222 | 21,562.320 | 2,820,000 | 2,000,000 | 1.000 | 1,570,000 | 0.234 | 1,250,000 | 0.237 |
| Remark: | Outstanding Quantity value is at least 1 hour delayed. |
| Real time quote last updated: 22/05/2025 17:59 | |
| Real-time basic market prices of Hong Kong securities are provided by HKEx; a Designated Website authorized by the HKEx Group to provide the Service |