HashiCorp, Inc. (HCP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
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 | 11.90 | 14.00 | 0.00 | - | - | 10 | 171.09% |
| HCP240517C00022000 | 2024-04-25 12:55PM EDT | 22.00 | 11.00 | 10.10 | 13.00 | 0.00 | - | 1 | 1 | 217.77% |
| HCP240517C00023000 | 2024-04-25 9:41AM EDT | 23.00 | 11.04 | 9.50 | 12.00 | 0.00 | - | 4 | 4 | 216.99% |
| HCP240517C00024000 | 2024-04-25 12:49PM EDT | 24.00 | 9.00 | 8.70 | 8.90 | 0.00 | - | 1 | 176 | 50.00% |
| HCP240517C00025000 | 2024-05-06 11:03AM EDT | 25.00 | 7.90 | 7.70 | 7.90 | 0.00 | - | 3 | 292 | 50.00% |
| HCP240517C00026000 | 2024-04-30 9:45AM EDT | 26.00 | 6.60 | 0.00 | 7.00 | 0.00 | - | 1 | 233 | 98.44% |
| HCP240517C00027000 | 2024-05-06 11:01AM EDT | 27.00 | 5.95 | 5.70 | 6.00 | 0.00 | - | 1 | 348 | 63.28% |
| HCP240517C00028000 | 2024-05-03 3:56PM EDT | 28.00 | 4.85 | 4.70 | 5.00 | 0.00 | - | 10 | 454 | 53.13% |
| HCP240517C00029000 | 2024-05-02 1:22PM EDT | 29.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 10 | 1,946 | 61.13% |
| HCP240517C00030000 | 2024-05-07 12:23PM EDT | 30.00 | 2.81 | 2.75 | 2.90 | -0.02 | -0.71% | 2 | 8,770 | 39.84% |
| HCP240517C00031000 | 2024-05-07 11:19AM EDT | 31.00 | 1.81 | 1.75 | 2.00 | +0.01 | +0.56% | 10 | 5,469 | 36.13% |
| HCP240517C00032000 | 2024-05-07 9:51AM EDT | 32.00 | 0.82 | 0.75 | 0.90 | -0.03 | -3.53% | 4 | 9,960 | 16.50% |
| HCP240517C00033000 | 2024-05-07 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 19,539 | 5.47% |
| HCP240517C00034000 | 2024-05-03 2:06PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 6,787 | 16.60% |
| HCP240517C00035000 | 2024-05-02 1:00PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 7,063 | 25.78% |
| HCP240517C00036000 | 2024-05-03 2:06PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 12.50% |
| HCP240517C00037000 | 2024-04-23 3:04PM EDT | 37.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 41.80% |
| HCP240517C00038000 | 2024-04-29 2:53PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 48.83% |
| HCP240517C00039000 | 2024-04-24 12:35PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 38 | 55.47% |
| HCP240517C00040000 | 2024-05-03 12:25PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 233 | 55.47% |
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 | 128.13% |
| HCP240517P00021000 | 2024-04-24 2:03PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 1,817 | 115.63% |
| HCP240517P00022000 | 2024-04-24 11:07AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 686 | 50.00% |
| HCP240517P00023000 | 2024-04-24 1:05PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 1,811 | 50.00% |
| HCP240517P00024000 | 2024-04-23 3:38PM EDT | 24.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 83 | 105 | 84.38% |
| HCP240517P00025000 | 2024-04-26 9:56AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 554 | 75.00% |
| HCP240517P00026000 | 2024-05-07 12:07PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,089 | 65.63% |
| HCP240517P00027000 | 2024-04-25 12:28PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,235 | 25.00% |
| HCP240517P00028000 | 2024-05-06 3:42PM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 44 | 2,698 | 53.13% |
| HCP240517P00029000 | 2024-05-06 3:42PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 88 | 3,144 | 25.00% |
| HCP240517P00030000 | 2024-05-03 1:18PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 11,586 | 12.50% |
| HCP240517P00031000 | 2024-05-06 1:46PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 8,710 | 6.25% |
| HCP240517P00032000 | 2024-05-06 1:58PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 4,901 | 12.89% |
| HCP240517P00033000 | 2024-05-06 10:13AM EDT | 33.00 | 0.15 | 0.15 | 0.45 | 0.00 | - | 223 | 2,434 | 14.94% |
| HCP240517P00034000 | 2024-05-02 10:06AM EDT | 34.00 | 1.05 | 0.90 | 3.30 | 0.00 | - | 1 | 1 | 61.43% |
| HCP240517P00035000 | 2024-05-02 10:06AM EDT | 35.00 | 2.00 | 1.85 | 4.30 | 0.00 | - | 1 | 1 | 75.10% |
| HCP240517P00036000 | 2024-05-02 10:06AM EDT | 36.00 | 2.80 | 2.60 | 5.30 | 0.00 | - | - | 1 | 81.84% |
| HCP240517P00038000 | 2024-05-06 11:30AM EDT | 38.00 | 5.10 | 4.60 | 7.30 | 0.00 | - | 5 | 0 | 104.30% |
© 2024 Yahoo. All rights reserved.