HashiCorp, Inc. (HCP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240621C00019000 | 2024-04-23 2:03PM EDT | 19.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCP240621C00020000 | 2024-04-23 2:03PM EDT | 20.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCP240621C00022000 | 2024-04-19 10:58AM EDT | 22.00 | 3.50 | 10.10 | 13.50 | 0.00 | - | 1 | 1 | 260.94% |
| HCP240621C00024000 | 2024-04-23 2:35PM EDT | 24.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| HCP240621C00025000 | 2024-06-14 10:01AM EDT | 25.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| HCP240621C00026000 | 2024-05-13 12:43PM EDT | 26.00 | 7.00 | 7.70 | 8.60 | 0.00 | - | 1 | 175 | 233.20% |
| HCP240621C00027000 | 2024-04-26 10:20AM EDT | 27.00 | 6.00 | 6.20 | 7.50 | 0.00 | - | 1 | 2 | 163.09% |
| HCP240621C00028000 | 2024-04-23 3:04PM EDT | 28.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 0.00% |
| HCP240621C00029000 | 2024-05-13 12:03PM EDT | 29.00 | 4.00 | 4.70 | 6.90 | 0.00 | - | 1 | 3 | 225.78% |
| HCP240621C00030000 | 2024-06-14 1:33PM EDT | 30.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 20 | 1,775 | 0.00% |
| HCP240621C00031000 | 2024-05-22 9:32AM EDT | 31.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 851 | 0.00% |
| HCP240621C00032000 | 2024-06-17 10:17AM EDT | 32.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,238 | 0.00% |
| HCP240621C00033000 | 2024-06-12 2:37PM EDT | 33.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 3,082 | 0.00% |
| HCP240621C00034000 | 2024-06-14 11:23AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 3.13% |
| HCP240621C00035000 | 2024-06-12 12:53PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,510 | 12.50% |
| HCP240621C00036000 | 2024-06-04 10:14AM EDT | 36.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240621P00018000 | 2024-04-23 1:15PM EDT | 18.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HCP240621P00022000 | 2024-04-24 9:57AM EDT | 22.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 184.38% |
| HCP240621P00023000 | 2024-04-18 10:36AM EDT | 23.00 | 1.60 | 0.00 | 0.05 | 0.00 | - | - | 4 | 165.63% |
| HCP240621P00024000 | 2024-04-25 2:22PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 86 | 150.00% |
| HCP240621P00025000 | 2024-04-30 1:04PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| HCP240621P00028000 | 2024-06-05 2:26PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 83 | 50.00% |
| HCP240621P00029000 | 2024-05-20 12:13PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 110 | 25.00% |
| HCP240621P00030000 | 2024-06-04 10:52AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 503 | 25.00% |
| HCP240621P00031000 | 2024-05-31 9:34AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 875 | 25.00% |
| HCP240621P00032000 | 2024-05-31 11:06AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 5,195 | 12.50% |
| HCP240621P00033000 | 2024-06-14 9:31AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,575 | 6.25% |
| HCP240621P00034000 | 2024-06-05 11:03AM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.