HashiCorp, Inc. (HCP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240719C00005000 | 2024-01-16 3:34PM EDT | 5.00 | 16.60 | 17.90 | 21.90 | 0.00 | - | - | 2 | 0.00% |
| HCP240719C00010000 | 2024-01-12 12:52PM EDT | 10.00 | 13.10 | 13.50 | 17.50 | 0.00 | - | 1 | 3 | 0.00% |
| HCP240719C00012500 | 2023-12-11 11:09AM EDT | 12.50 | 9.50 | 10.00 | 12.10 | 0.00 | - | 102 | 60 | 0.00% |
| HCP240719C00015000 | 2023-12-28 4:20PM EDT | 15.00 | 10.30 | 8.10 | 10.60 | 0.00 | - | 1 | 2 | 0.00% |
| HCP240719C00016000 | 2024-02-26 2:31PM EDT | 16.00 | 9.70 | 10.80 | 13.30 | 0.00 | - | 30 | 9 | 0.00% |
| HCP240719C00017500 | 2024-03-05 1:08PM EDT | 17.50 | 8.00 | 8.30 | 10.60 | 0.00 | - | 1 | 34 | 0.00% |
| HCP240719C00019000 | 2024-04-23 2:03PM EDT | 19.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 0.00% |
| HCP240719C00020000 | 2024-06-17 11:32AM EDT | 20.00 | 13.70 | 13.20 | 15.00 | 0.00 | - | 1,451 | 1,407 | 160.06% |
| HCP240719C00021000 | 2024-04-23 2:03PM EDT | 21.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 77 | 191 | 0.00% |
| HCP240719C00022500 | 2024-05-22 9:31AM EDT | 22.50 | 11.10 | 10.70 | 13.00 | 0.00 | - | 1 | 452 | 145.41% |
| HCP240719C00024000 | 2024-04-23 2:55PM EDT | 24.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 257 | 0.00% |
| HCP240719C00025000 | 2024-06-18 3:44PM EDT | 25.00 | 8.60 | 8.20 | 10.20 | 0.00 | - | 1 | 506 | 109.57% |
| HCP240719C00026000 | 2024-06-20 9:30AM EDT | 26.00 | 7.65 | 7.20 | 8.20 | 0.00 | - | 1 | 385 | 71.88% |
| HCP240719C00027000 | 2024-05-15 10:15AM EDT | 27.00 | 6.10 | 6.50 | 7.10 | 0.00 | - | 5 | 215 | 69.43% |
| HCP240719C00028000 | 2024-06-07 2:28PM EDT | 28.00 | 7.11 | 5.20 | 7.40 | 0.00 | - | 2 | 504 | 83.01% |
| HCP240719C00029000 | 2024-05-31 3:35PM EDT | 29.00 | 4.72 | 4.10 | 6.20 | 0.00 | - | 1 | 432 | 66.99% |
| HCP240719C00030000 | 2024-06-21 3:37PM EDT | 30.00 | 3.70 | 3.30 | 4.30 | -0.25 | -6.33% | 126 | 3,436 | 62.50% |
| HCP240719C00031000 | 2024-06-13 11:53AM EDT | 31.00 | 2.90 | 2.30 | 3.30 | 0.00 | - | 10 | 53 | 52.05% |
| HCP240719C00032000 | 2024-05-28 3:17PM EDT | 32.00 | 1.80 | 1.30 | 2.75 | 0.00 | - | 8 | 252 | 54.44% |
| HCP240719C00033000 | 2024-06-21 2:00PM EDT | 33.00 | 0.97 | 0.05 | 1.60 | +0.17 | +21.25% | 10 | 812 | 37.79% |
| HCP240719C00034000 | 2024-06-21 3:01PM EDT | 34.00 | 0.20 | 0.20 | 0.45 | -0.20 | -50.00% | 6 | 179 | 18.95% |
| HCP240719C00035000 | 2024-06-21 3:34PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 4 | 9,234 | 12.50% |
| HCP240719C00036000 | 2024-04-25 9:30AM EDT | 36.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 3 | 26.27% |
| HCP240719C00039000 | 2024-04-23 2:24PM EDT | 39.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| HCP240719C00040000 | 2024-05-29 10:42AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 687 | 35.94% |
| HCP240719C00045000 | 2024-04-25 10:08AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 120 | 53.91% |
| HCP240719C00050000 | 2024-05-16 11:09AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 240 | 62.89% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240719P00012500 | 2024-01-17 11:49AM EDT | 12.50 | 0.32 | 0.00 | 0.70 | 0.00 | - | - | 1 | 232.62% |
| HCP240719P00015000 | 2024-03-07 3:39PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 196.88% |
| HCP240719P00017500 | 2024-05-29 12:52PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 874 | 101.56% |
| HCP240719P00019000 | 2024-03-06 10:39AM EDT | 19.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 124 | 143.95% |
| HCP240719P00020000 | 2024-06-11 2:56PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,320 | 82.81% |
| HCP240719P00021000 | 2024-05-28 10:15AM EDT | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 612 | 75.00% |
| HCP240719P00022500 | 2024-04-23 2:50PM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2,875 | 25.00% |
| HCP240719P00024000 | 2024-04-23 3:01PM EDT | 24.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 2,501 | 25.00% |
| HCP240719P00025000 | 2024-04-25 9:54AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 2,684 | 59.38% |
| HCP240719P00026000 | 2024-05-01 1:48PM EDT | 26.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 966 | 52.73% |
| HCP240719P00027000 | 2024-05-07 10:21AM EDT | 27.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 150 | 57.42% |
| HCP240719P00028000 | 2024-05-08 11:43AM EDT | 28.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 40 | 95 | 53.03% |
| HCP240719P00029000 | 2024-06-03 10:11AM EDT | 29.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 499 | 47.85% |
| HCP240719P00030000 | 2024-05-08 11:43AM EDT | 30.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 250 | 3,112 | 41.90% |
| HCP240719P00031000 | 2024-05-31 9:30AM EDT | 31.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 67 | 45.85% |
| HCP240719P00032000 | 2024-06-21 3:59PM EDT | 32.00 | 0.15 | 0.05 | 0.35 | +0.05 | +50.00% | 55 | 265 | 24.41% |
| HCP240719P00033000 | 2024-06-21 3:00PM EDT | 33.00 | 0.38 | 0.35 | 0.60 | -0.07 | -15.56% | 1 | 10,249 | 21.49% |
| HCP240719P00034000 | 2024-06-20 10:09AM EDT | 34.00 | 0.65 | 0.30 | 2.90 | 0.00 | - | 22 | 18 | 69.78% |
| HCP240719P00035000 | 2024-04-24 2:36PM EDT | 35.00 | 3.42 | 0.40 | 3.80 | 0.00 | - | 30 | 10 | 77.88% |
| HCP240719P00045000 | 2023-05-12 3:42PM EDT | 45.00 | 17.10 | 17.30 | 21.30 | 0.00 | - | - | 3 | 303.32% |
| HCP240719P00050000 | 2023-09-06 9:51AM EDT | 50.00 | 21.90 | 26.70 | 29.70 | 0.00 | - | 1 | 0 | 437.70% |
© 2024 Yahoo. All rights reserved.