HashiCorp, Inc. (HCP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
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 | 12.70 | 15.10 | 0.00 | - | - | 10 | 895.31% |
| HCP240517C00022000 | 2024-04-25 12:55PM EDT | 22.00 | 11.00 | 10.70 | 13.10 | 0.00 | - | 1 | 1 | 764.45% |
| HCP240517C00023000 | 2024-04-25 9:41AM EDT | 23.00 | 11.04 | 9.60 | 12.10 | 0.00 | - | 4 | 4 | 688.28% |
| HCP240517C00024000 | 2024-04-25 12:49PM EDT | 24.00 | 9.00 | 9.00 | 9.20 | 0.00 | - | 1 | 176 | 329.69% |
| HCP240517C00025000 | 2024-05-06 11:03AM EDT | 25.00 | 7.90 | 8.00 | 8.20 | 0.00 | - | 2 | 292 | 293.75% |
| HCP240517C00026000 | 2024-05-13 10:45AM EDT | 26.00 | 6.86 | 7.00 | 7.10 | 0.00 | - | 1 | 228 | 193.75% |
| HCP240517C00027000 | 2024-05-13 10:45AM EDT | 27.00 | 5.93 | 6.00 | 6.30 | 0.00 | - | 2 | 281 | 253.13% |
| HCP240517C00028000 | 2024-05-16 3:50PM EDT | 28.00 | 4.95 | 5.00 | 5.30 | 0.00 | - | 2 | 452 | 216.41% |
| HCP240517C00029000 | 2024-05-17 1:06PM EDT | 29.00 | 4.00 | 4.00 | 4.30 | +0.30 | +8.11% | 2 | 1,946 | 179.69% |
| HCP240517C00030000 | 2024-05-17 11:33AM EDT | 30.00 | 3.00 | 3.00 | 3.10 | +0.15 | +5.26% | 4 | 8,766 | 87.50% |
| HCP240517C00031000 | 2024-05-17 1:27PM EDT | 31.00 | 2.05 | 2.00 | 2.10 | +0.20 | +10.81% | 54 | 5,467 | 62.50% |
| HCP240517C00032000 | 2024-05-16 1:54PM EDT | 32.00 | 0.93 | 1.00 | 1.10 | +0.08 | +9.41% | 5 | 9,960 | 54.30% |
| HCP240517C00033000 | 2024-05-17 1:36PM EDT | 33.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1,662 | 19,057 | 11.33% |
| HCP240517C00034000 | 2024-05-17 12:05PM EDT | 34.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 6,785 | 46.88% |
| HCP240517C00035000 | 2024-05-17 1:26PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 8 | 7,286 | 67.19% |
| HCP240517C00036000 | 2024-05-03 2:06PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 282 | 92.19% |
| HCP240517C00037000 | 2024-04-23 3:04PM EDT | 37.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 115.63% |
| HCP240517C00038000 | 2024-04-29 2:53PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 137.50% |
| HCP240517C00039000 | 2024-04-24 12:35PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 38 | 157.81% |
| HCP240517C00040000 | 2024-05-03 12:25PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 233 | 178.13% |
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 | 428.13% |
| HCP240517P00021000 | 2024-04-24 2:03PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 1,817 | 390.63% |
| HCP240517P00022000 | 2024-04-24 11:07AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 686 | 356.25% |
| HCP240517P00023000 | 2024-04-24 1:05PM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 1,811 | 318.75% |
| HCP240517P00024000 | 2024-04-23 3:38PM EDT | 24.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 83 | 105 | 287.50% |
| HCP240517P00025000 | 2024-04-26 9:56AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 554 | 253.13% |
| HCP240517P00026000 | 2024-05-07 12:07PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 463 | 1,089 | 221.88% |
| HCP240517P00027000 | 2024-05-16 10:55AM EDT | 27.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,234 | 192.19% |
| HCP240517P00028000 | 2024-05-08 11:21AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 2,698 | 162.50% |
| HCP240517P00029000 | 2024-05-16 10:01AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 3,144 | 132.81% |
| HCP240517P00030000 | 2024-05-03 1:18PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 11,586 | 103.13% |
| HCP240517P00031000 | 2024-05-07 3:59PM EDT | 31.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 8,709 | 73.44% |
| HCP240517P00032000 | 2024-05-15 11:40AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4,903 | 51.56% |
| HCP240517P00033000 | 2024-05-17 10:14AM EDT | 33.00 | 0.06 | 0.00 | 0.60 | +0.01 | +20.00% | 1 | 2,364 | 89.84% |
| HCP240517P00034000 | 2024-05-14 9:57AM EDT | 34.00 | 1.05 | 0.65 | 3.10 | 0.00 | - | 4 | 1 | 191.60% |
| HCP240517P00035000 | 2024-05-02 10:06AM EDT | 35.00 | 2.00 | 1.35 | 4.10 | 0.00 | - | 1 | 1 | 218.75% |
| HCP240517P00036000 | 2024-05-02 10:06AM EDT | 36.00 | 2.80 | 2.50 | 5.10 | 0.00 | - | - | 1 | 274.61% |
| HCP240517P00038000 | 2024-05-06 11:30AM EDT | 38.00 | 5.10 | 4.50 | 7.10 | 0.00 | - | 5 | 0 | 351.95% |
© 2024 Yahoo. All rights reserved.