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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240517C00022000 | 2024-04-25 12:55PM EDT | 22.00 | 11.00 | 10.20 | 13.00 | 0.00 | - | 1 | 1 | 169.04% |
| HCP240517C00023000 | 2024-04-25 9:41AM EDT | 23.00 | 11.04 | 9.20 | 12.00 | 0.00 | - | 4 | 4 | 155.27% |
| HCP240517C00024000 | 2024-04-25 12:49PM EDT | 24.00 | 9.00 | 7.40 | 9.50 | 0.00 | - | 1 | 176 | 136.43% |
| HCP240517C00025000 | 2024-04-26 2:14PM EDT | 25.00 | 7.65 | 7.10 | 8.50 | -0.35 | -4.37% | 2 | 296 | 78.32% |
| HCP240517C00026000 | 2024-04-26 2:14PM EDT | 26.00 | 6.65 | 5.40 | 8.80 | -0.35 | -5.00% | 12 | 243 | 89.94% |
| HCP240517C00027000 | 2024-04-25 11:57AM EDT | 27.00 | 6.20 | 5.00 | 7.80 | 0.00 | - | 20 | 352 | 94.63% |
| HCP240517C00028000 | 2024-04-25 3:54PM EDT | 28.00 | 4.70 | 4.00 | 4.80 | -0.20 | -4.08% | 3 | 457 | 51.17% |
| HCP240517C00029000 | 2024-04-26 3:23PM EDT | 29.00 | 3.65 | 3.00 | 4.00 | -0.37 | -9.20% | 76 | 1,953 | 53.32% |
| HCP240517C00030000 | 2024-04-26 3:57PM EDT | 30.00 | 2.59 | 2.60 | 2.75 | -0.26 | -9.12% | 1,310 | 10,656 | 30.57% |
| HCP240517C00031000 | 2024-04-26 3:52PM EDT | 31.00 | 1.70 | 1.65 | 1.80 | -0.20 | -10.53% | 666 | 5,531 | 24.12% |
| HCP240517C00032000 | 2024-04-26 3:33PM EDT | 32.00 | 0.75 | 0.70 | 0.80 | -0.20 | -21.05% | 576 | 10,172 | 14.06% |
| HCP240517C00033000 | 2024-04-26 3:59PM EDT | 33.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 9,507 | 14,462 | 7.91% |
| HCP240517C00034000 | 2024-04-26 3:48PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,671 | 5,237 | 13.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240517P00021000 | 2024-04-24 2:03PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 1,817 | 81.25% |
| 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 | 0.05 | 0.00 | - | 25 | 1,811 | 66.41% |
| HCP240517P00024000 | 2024-04-23 3:38PM EDT | 24.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 83 | 105 | 58.59% |
| HCP240517P00025000 | 2024-04-26 9:56AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 534 | 51.95% |
| HCP240517P00026000 | 2024-04-24 2:04PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 463 | 1,089 | 50.78% |
| HCP240517P00027000 | 2024-04-25 12:28PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,235 | 43.56% |
| HCP240517P00028000 | 2024-04-26 10:07AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,706 | 36.52% |
| HCP240517P00029000 | 2024-04-26 10:06AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 3,194 | 29.49% |
| HCP240517P00030000 | 2024-04-25 3:55PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 11,586 | 22.46% |
| HCP240517P00035000 | 2024-04-25 12:26PM EDT | 35.00 | 1.79 | 1.25 | 5.00 | 0.00 | - | 3 | 0 | 111.28% |
© 2024 Yahoo. All rights reserved.