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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCP240517C00022000 | 2024-04-25 12:55PM EDT | 22.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCP240517C00023000 | 2024-04-25 9:41AM EDT | 23.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HCP240517C00024000 | 2024-04-25 12:49PM EDT | 24.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCP240517C00025000 | 2024-04-26 2:14PM EDT | 25.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCP240517C00026000 | 2024-04-30 9:45AM EDT | 26.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCP240517C00027000 | 2024-04-29 3:14PM EDT | 27.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HCP240517C00028000 | 2024-04-30 9:45AM EDT | 28.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HCP240517C00029000 | 2024-04-26 3:23PM EDT | 29.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| HCP240517C00030000 | 2024-05-01 3:47PM EDT | 30.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| HCP240517C00031000 | 2024-05-01 3:59PM EDT | 31.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| HCP240517C00032000 | 2024-05-01 2:24PM EDT | 32.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HCP240517C00033000 | 2024-05-01 3:38PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| HCP240517C00034000 | 2024-05-01 11:20AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| HCP240517C00035000 | 2024-04-29 1:31PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| HCP240517C00036000 | 2024-04-26 9:33AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HCP240517C00037000 | 2024-04-23 3:04PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HCP240517C00038000 | 2024-04-29 2:53PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HCP240517C00039000 | 2024-04-24 12:35PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HCP240517C00040000 | 2024-04-24 12:55PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HCP240517P00021000 | 2024-04-24 2:03PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| HCP240517P00022000 | 2024-04-24 11:07AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HCP240517P00023000 | 2024-04-24 1:05PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| HCP240517P00024000 | 2024-04-23 3:38PM EDT | 24.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| HCP240517P00025000 | 2024-04-26 9:56AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| HCP240517P00026000 | 2024-04-24 2:04PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 25.00% |
| HCP240517P00027000 | 2024-04-25 12:28PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HCP240517P00028000 | 2024-05-01 1:38PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HCP240517P00029000 | 2024-05-01 10:38AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HCP240517P00030000 | 2024-04-26 9:35AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| HCP240517P00031000 | 2024-04-30 2:44PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| HCP240517P00032000 | 2024-05-01 12:11PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| HCP240517P00033000 | 2024-05-01 3:46PM EDT | 33.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| HCP240517P00034000 | 2024-04-25 12:36PM EDT | 34.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCP240517P00035000 | 2024-04-25 12:26PM EDT | 35.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCP240517P00038000 | 2024-04-24 12:57PM EDT | 38.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.