HashiCorp, Inc. (HCP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240517C00020000 | 2024-04-23 2:03PM EDT | 20.00 | 6.90 | 12.30 | 15.00 | 0.00 | - | - | 10 | 234.38% |
| HCP240517C00022000 | 2024-04-25 12:55PM EDT | 22.00 | 11.00 | 10.30 | 12.80 | 0.00 | - | 1 | 1 | 192.77% |
| HCP240517C00023000 | 2024-04-25 9:41AM EDT | 23.00 | 11.04 | 9.30 | 11.80 | 0.00 | - | 4 | 4 | 176.86% |
| HCP240517C00024000 | 2024-04-25 12:49PM EDT | 24.00 | 9.00 | 7.70 | 10.80 | 0.00 | - | 1 | 176 | 140.72% |
| HCP240517C00025000 | 2024-04-26 2:14PM EDT | 25.00 | 7.65 | 6.50 | 9.70 | 0.00 | - | 2 | 295 | 116.21% |
| HCP240517C00026000 | 2024-04-30 9:45AM EDT | 26.00 | 6.60 | 5.50 | 8.70 | 0.00 | - | 1 | 233 | 103.52% |
| HCP240517C00027000 | 2024-04-29 3:14PM EDT | 27.00 | 5.50 | 4.50 | 7.80 | 0.00 | - | 8 | 352 | 94.53% |
| HCP240517C00028000 | 2024-04-30 9:45AM EDT | 28.00 | 4.60 | 3.50 | 6.80 | 0.00 | - | 7 | 454 | 82.03% |
| HCP240517C00029000 | 2024-04-26 3:23PM EDT | 29.00 | 3.65 | 2.45 | 3.70 | 0.00 | - | 76 | 1,946 | 38.48% |
| HCP240517C00030000 | 2024-05-01 3:47PM EDT | 30.00 | 2.73 | 1.65 | 3.00 | +0.15 | +5.81% | 56 | 8,794 | 49.32% |
| HCP240517C00031000 | 2024-05-01 3:52PM EDT | 31.00 | 1.70 | 1.65 | 2.75 | +0.26 | +18.06% | 64 | 5,472 | 68.85% |
| HCP240517C00032000 | 2024-05-01 2:24PM EDT | 32.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 16 | 9,933 | 13.28% |
| HCP240517C00033000 | 2024-05-01 10:15AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 20,074 | 6.54% |
| HCP240517C00034000 | 2024-05-01 11:20AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 6,787 | 15.43% |
| HCP240517C00035000 | 2024-04-29 1:31PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 18 | 7,063 | 22.85% |
| HCP240517C00036000 | 2024-04-26 9:33AM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 284 | 29.49% |
| HCP240517C00037000 | 2024-04-23 3:04PM EDT | 37.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 35.94% |
| HCP240517C00038000 | 2024-04-29 2:53PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 48.05% |
| HCP240517C00039000 | 2024-04-24 12:35PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 38 | 47.27% |
| HCP240517C00040000 | 2024-04-24 12:55PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 233 | 52.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240517P00020000 | 2024-04-22 11:37AM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 15 | 104.69% |
| HCP240517P00021000 | 2024-04-24 2:03PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 1,817 | 95.31% |
| HCP240517P00022000 | 2024-04-24 11:07AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 686 | 85.94% |
| HCP240517P00023000 | 2024-04-24 1:05PM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 1,811 | 77.34% |
| HCP240517P00024000 | 2024-04-23 3:38PM EDT | 24.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 83 | 105 | 69.53% |
| HCP240517P00025000 | 2024-04-26 9:56AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 554 | 60.94% |
| HCP240517P00026000 | 2024-04-24 2:04PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 463 | 1,089 | 53.13% |
| HCP240517P00027000 | 2024-04-25 12:28PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,235 | 51.17% |
| HCP240517P00028000 | 2024-05-01 1:38PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,698 | 42.97% |
| HCP240517P00029000 | 2024-05-01 10:38AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 3,194 | 34.77% |
| HCP240517P00030000 | 2024-04-26 9:35AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 11,586 | 26.56% |
| HCP240517P00031000 | 2024-04-30 2:44PM EDT | 31.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 8,724 | 18.16% |
| HCP240517P00032000 | 2024-05-01 12:11PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 15 | 5,006 | 9.08% |
| HCP240517P00033000 | 2024-05-01 3:46PM EDT | 33.00 | 0.45 | 0.25 | 0.60 | -0.10 | -18.18% | 143 | 2,888 | 13.87% |
| HCP240517P00034000 | 2024-04-25 12:36PM EDT | 34.00 | 1.60 | 1.05 | 3.60 | 0.00 | - | - | 0 | 55.27% |
| HCP240517P00035000 | 2024-04-25 12:26PM EDT | 35.00 | 1.79 | 2.10 | 4.60 | 0.00 | - | 3 | 0 | 68.46% |
| HCP240517P00038000 | 2024-04-24 12:57PM EDT | 38.00 | 7.97 | 4.90 | 7.00 | 0.00 | - | - | 5 | 79.59% |
© 2024 Yahoo. All rights reserved.