HashiCorp, Inc. (HCP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 612.50% |
| HCP240621C00024000 | 2024-06-21 3:35PM EDT | 24.00 | 9.40 | 9.10 | 10.50 | +3.00 | +46.87% | 13 | 15 | 510.16% |
| HCP240621C00025000 | 2024-06-14 10:01AM EDT | 25.00 | 8.80 | 8.10 | 10.40 | 0.00 | - | 1 | 6 | 592.97% |
| HCP240621C00026000 | 2024-06-20 9:30AM EDT | 26.00 | 7.64 | 7.10 | 8.00 | 0.00 | - | 2 | 173 | 317.19% |
| HCP240621C00027000 | 2024-04-26 10:20AM EDT | 27.00 | 6.00 | 6.20 | 7.50 | 0.00 | - | 1 | 2 | 382.03% |
| 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 | 479.30% |
| HCP240621C00030000 | 2024-06-14 1:33PM EDT | 30.00 | 3.65 | 3.10 | 5.20 | 0.00 | - | 20 | 1,770 | 302.73% |
| HCP240621C00031000 | 2024-05-22 9:32AM EDT | 31.00 | 2.90 | 2.00 | 4.30 | 0.00 | - | 4 | 851 | 249.61% |
| HCP240621C00032000 | 2024-06-21 3:51PM EDT | 32.00 | 1.43 | 1.10 | 2.55 | +0.15 | +11.72% | 207 | 2,236 | 140.63% |
| HCP240621C00033000 | 2024-06-21 3:37PM EDT | 33.00 | 0.46 | 0.25 | 1.00 | -0.24 | -34.29% | 79 | 3,080 | 55.66% |
| HCP240621C00034000 | 2024-06-21 3:01PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 373 | 33.59% |
| HCP240621C00035000 | 2024-06-12 12:53PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,510 | 56.25% |
| HCP240621C00036000 | 2024-06-04 10:14AM EDT | 36.00 | 1.08 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 82.03% |
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 | 362.50% |
| HCP240621P00023000 | 2024-04-18 10:36AM EDT | 23.00 | 1.60 | 0.00 | 0.05 | 0.00 | - | - | 4 | 328.13% |
| HCP240621P00024000 | 2024-04-25 2:22PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 86 | 293.75% |
| 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 | 0.05 | 0.00 | - | 25 | 83 | 171.88% |
| HCP240621P00029000 | 2024-05-20 12:13PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 110 | 142.19% |
| HCP240621P00030000 | 2024-06-04 10:52AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 503 | 112.50% |
| HCP240621P00031000 | 2024-06-20 12:18PM EDT | 31.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 875 | 115.23% |
| HCP240621P00032000 | 2024-06-20 12:09PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 5,215 | 53.91% |
| HCP240621P00033000 | 2024-06-20 12:24PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 139 | 4,598 | 26.95% |
| HCP240621P00034000 | 2024-06-05 11:03AM EDT | 34.00 | 0.25 | 0.35 | 1.15 | 0.00 | - | 12 | 1 | 54.69% |
© 2024 Yahoo. All rights reserved.