HashiCorp, Inc. (HCP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240419C00010000 | 2024-01-02 2:33PM EDT | 10.00 | 13.20 | 12.20 | 14.80 | 0.00 | - | 10 | 5 | 1,407.03% |
| HCP240419C00012500 | 2023-12-08 2:53PM EDT | 12.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCP240419C00015000 | 2023-12-19 4:53PM EDT | 15.00 | 8.25 | 7.10 | 8.20 | 0.00 | - | 2 | 1 | 0.00% |
| HCP240419C00016000 | 2024-03-08 10:52AM EDT | 16.00 | 11.00 | 8.80 | 12.00 | 0.00 | - | 3 | 3 | 1,316.02% |
| HCP240419C00017500 | 2024-03-14 10:04AM EDT | 17.50 | 8.60 | 5.50 | 9.20 | 0.00 | - | 1 | 36 | 661.72% |
| HCP240419C00019000 | 2024-04-11 2:19PM EDT | 19.00 | 7.50 | 4.70 | 5.80 | 0.00 | - | 15 | 5 | 279.69% |
| HCP240419C00020000 | 2024-03-11 11:46AM EDT | 20.00 | 6.41 | 5.50 | 8.00 | 0.00 | - | 1 | 672 | 953.52% |
| HCP240419C00021000 | 2024-04-19 11:59AM EDT | 21.00 | 3.10 | 2.95 | 3.40 | -3.89 | -55.65% | 4 | 38 | 251.56% |
| HCP240419C00022500 | 2024-04-18 10:21AM EDT | 22.50 | 1.15 | 1.45 | 1.80 | 0.00 | - | 4 | 781 | 128.91% |
| HCP240419C00024000 | 2024-04-19 12:06PM EDT | 24.00 | 0.25 | 0.20 | 0.35 | -0.10 | -28.57% | 1 | 287 | 48.83% |
| HCP240419C00025000 | 2024-04-19 11:21AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 14 | 1,193 | 57.03% |
| HCP240419C00026000 | 2024-04-19 10:52AM EDT | 26.00 | 0.55 | 0.00 | 0.10 | +0.45 | +450.00% | 3 | 1,184 | 99.61% |
| HCP240419C00027000 | 2024-04-12 3:41PM EDT | 27.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 33 | 1,860 | 137.50% |
| HCP240419C00028000 | 2024-04-11 10:34AM EDT | 28.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1,855 | 150.00% |
| HCP240419C00029000 | 2024-04-16 10:10AM EDT | 29.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3,007 | 178.13% |
| HCP240419C00030000 | 2024-04-19 9:44AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 4,720 | 206.25% |
| HCP240419C00031000 | 2024-03-25 1:47PM EDT | 31.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 91 | 415.63% |
| HCP240419C00033000 | 2024-03-22 3:41PM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 482.81% |
| HCP240419C00034000 | 2024-03-20 10:00AM EDT | 34.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 0 | 514.06% |
| HCP240419C00035000 | 2024-04-08 3:17PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 1,888 | 321.88% |
| HCP240419C00040000 | 2024-03-20 10:35AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 375 | 561 | 418.75% |
| HCP240419C00045000 | 2023-11-20 2:42PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 150 | 177 | 782.03% |
| HCP240419C00050000 | 2024-03-08 4:33PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 3,509 | 568.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240419P00012500 | 2023-12-08 10:38AM EDT | 12.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 821.88% |
| HCP240419P00015000 | 2024-02-22 3:22PM EDT | 15.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 17 | 57 | 428.13% |
| HCP240419P00016000 | 2024-02-26 12:02PM EDT | 16.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 201 | 375.00% |
| HCP240419P00017500 | 2024-03-28 3:27PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 386 | 545.31% |
| HCP240419P00019000 | 2024-03-06 12:55PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 156 | 234.38% |
| HCP240419P00020000 | 2024-03-21 12:33PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,119 | 192.19% |
| HCP240419P00021000 | 2024-04-18 12:57PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 417 | 171.88% |
| HCP240419P00022500 | 2024-04-18 12:48PM EDT | 22.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 8,600 | 85.94% |
| HCP240419P00024000 | 2024-04-19 12:30PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 2 | 1,821 | 35.16% |
| HCP240419P00025000 | 2024-04-19 10:01AM EDT | 25.00 | 1.00 | 0.70 | 0.85 | -0.37 | -27.01% | 1 | 2,355 | 51.56% |
| HCP240419P00026000 | 2024-04-12 3:06PM EDT | 26.00 | 1.40 | 1.70 | 2.05 | 0.00 | - | 1 | 421 | 104.69% |
| HCP240419P00027000 | 2024-04-16 2:11PM EDT | 27.00 | 4.30 | 2.50 | 2.85 | 0.00 | - | 2 | 523 | 127.34% |
| HCP240419P00028000 | 2024-04-08 9:40AM EDT | 28.00 | 2.50 | 3.70 | 4.20 | 0.00 | - | 1 | 179 | 215.63% |
| HCP240419P00029000 | 2024-03-19 9:43AM EDT | 29.00 | 1.82 | 3.50 | 6.90 | 0.00 | - | 1 | 128 | 342.19% |
| HCP240419P00030000 | 2024-04-04 12:31PM EDT | 30.00 | 4.00 | 5.50 | 6.90 | 0.00 | - | 4 | 26 | 382.03% |
| HCP240419P00034000 | 2024-03-20 10:00AM EDT | 34.00 | 7.28 | 9.50 | 10.90 | 0.00 | - | - | 0 | 517.97% |
| HCP240419P00035000 | 2023-09-20 3:45PM EDT | 35.00 | 11.30 | 14.60 | 14.90 | 0.00 | - | 35 | 28 | 1,377.34% |
| HCP240419P00040000 | 2024-03-06 10:31AM EDT | 40.00 | 14.40 | 13.20 | 15.50 | 0.00 | - | 4 | 0 | 0.00% |
| HCP240419P00045000 | 2023-09-06 10:25AM EDT | 45.00 | 17.40 | 22.70 | 22.90 | 0.00 | - | 1 | 0 | 1,266.80% |
© 2024 Yahoo. All rights reserved.