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 | 12.50 | 14.60 | 0.00 | - | - | 10 | 210.74% |
| HCP240517C00022000 | 2024-04-25 12:55PM EDT | 22.00 | 11.00 | 10.50 | 12.80 | 0.00 | - | 1 | 1 | 186.91% |
| HCP240517C00023000 | 2024-04-25 9:41AM EDT | 23.00 | 11.04 | 9.50 | 11.80 | 0.00 | - | 4 | 4 | 171.58% |
| HCP240517C00024000 | 2024-04-25 12:49PM EDT | 24.00 | 9.00 | 8.30 | 9.40 | 0.00 | - | 1 | 176 | 72.27% |
| HCP240517C00025000 | 2024-04-26 2:14PM EDT | 25.00 | 7.65 | 7.30 | 8.40 | 0.00 | - | 2 | 295 | 64.06% |
| HCP240517C00026000 | 2024-04-30 9:45AM EDT | 26.00 | 6.60 | 6.30 | 7.40 | 0.00 | - | 1 | 233 | 55.86% |
| HCP240517C00027000 | 2024-05-02 1:15PM EDT | 27.00 | 5.70 | 5.30 | 6.40 | +0.20 | +3.64% | 4 | 352 | 99.51% |
| HCP240517C00028000 | 2024-04-30 9:45AM EDT | 28.00 | 4.60 | 4.30 | 5.20 | 0.00 | - | 7 | 454 | 74.51% |
| HCP240517C00029000 | 2024-05-02 1:22PM EDT | 29.00 | 3.80 | 3.30 | 4.40 | +0.15 | +4.11% | 10 | 1,946 | 74.22% |
| HCP240517C00030000 | 2024-05-01 3:47PM EDT | 30.00 | 2.73 | 2.85 | 2.90 | 0.00 | - | 56 | 8,778 | 31.25% |
| HCP240517C00031000 | 2024-05-02 12:50PM EDT | 31.00 | 1.75 | 1.30 | 2.45 | +0.05 | +2.94% | 3 | 5,469 | 50.68% |
| HCP240517C00032000 | 2024-05-02 3:15PM EDT | 32.00 | 0.85 | 0.85 | 0.95 | +0.25 | +41.67% | 51 | 9,933 | 15.43% |
| HCP240517C00033000 | 2024-05-02 3:19PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 634 | 20,075 | 6.35% |
| HCP240517C00034000 | 2024-05-01 11:20AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 6,787 | 13.67% |
| HCP240517C00035000 | 2024-05-02 1:00PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 4 | 7,063 | 21.29% |
| HCP240517C00036000 | 2024-04-26 9:33AM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 284 | 28.13% |
| HCP240517C00037000 | 2024-04-23 3:04PM EDT | 37.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 34.38% |
| HCP240517C00038000 | 2024-04-29 2:53PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 40.23% |
| HCP240517C00039000 | 2024-04-24 12:35PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 38 | 46.09% |
| HCP240517C00040000 | 2024-04-24 12:55PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 233 | 51.17% |
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 | 106.25% |
| HCP240517P00021000 | 2024-04-24 2:03PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 1,817 | 96.88% |
| HCP240517P00022000 | 2024-04-24 11:07AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 686 | 87.50% |
| HCP240517P00023000 | 2024-04-24 1:05PM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 1,811 | 78.91% |
| HCP240517P00024000 | 2024-04-23 3:38PM EDT | 24.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 83 | 105 | 70.31% |
| HCP240517P00025000 | 2024-04-26 9:56AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 554 | 62.50% |
| HCP240517P00026000 | 2024-04-24 2:04PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 463 | 1,089 | 54.69% |
| HCP240517P00027000 | 2024-04-25 12:28PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,235 | 52.73% |
| HCP240517P00028000 | 2024-05-01 1:38PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,698 | 44.34% |
| HCP240517P00029000 | 2024-05-01 10:38AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 3,204 | 36.13% |
| HCP240517P00030000 | 2024-04-26 9:35AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 11,586 | 27.93% |
| HCP240517P00031000 | 2024-04-30 2:44PM EDT | 31.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 8,724 | 19.73% |
| HCP240517P00032000 | 2024-05-02 3:43PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 168 | 5,011 | 10.94% |
| HCP240517P00033000 | 2024-05-02 1:12PM EDT | 33.00 | 0.25 | 0.10 | 0.35 | -0.20 | -44.44% | 2 | 2,839 | 9.08% |
| HCP240517P00034000 | 2024-05-02 10:06AM EDT | 34.00 | 1.05 | 0.90 | 3.30 | -0.55 | -34.38% | 1 | 0 | 51.37% |
| HCP240517P00035000 | 2024-04-25 12:26PM EDT | 35.00 | 2.00 | 1.65 | 4.30 | +0.21 | +11.73% | 1 | 0 | 58.79% |
| HCP240517P00038000 | 2024-04-24 12:57PM EDT | 38.00 | 7.97 | 4.80 | 7.30 | 0.00 | - | - | 5 | 91.89% |
© 2024 Yahoo. All rights reserved.