HashiCorp, Inc. (HCP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP250117C00010000 | 2023-12-14 1:48PM EDT | 10.00 | 13.50 | 11.30 | 15.90 | 0.00 | - | 6 | 177 | 0.00% |
| HCP250117C00012500 | 2024-04-25 11:26AM EDT | 12.50 | 20.40 | 19.80 | 23.50 | 0.00 | - | 1 | 4 | 102.44% |
| HCP250117C00015000 | 2024-06-07 2:01PM EDT | 15.00 | 19.18 | 17.40 | 19.70 | 0.00 | - | 1 | 555 | 58.59% |
| HCP250117C00017500 | 2024-05-06 11:57AM EDT | 17.50 | 15.70 | 15.60 | 18.40 | 0.00 | - | 3 | 256 | 81.10% |
| HCP250117C00020000 | 2024-06-12 12:44PM EDT | 20.00 | 13.50 | 12.70 | 15.50 | 0.00 | - | 1 | 258 | 58.45% |
| HCP250117C00022500 | 2024-05-23 10:45AM EDT | 22.50 | 11.30 | 10.60 | 13.40 | 0.00 | - | 10 | 229 | 55.98% |
| HCP250117C00025000 | 2024-06-13 12:01PM EDT | 25.00 | 9.30 | 7.00 | 9.90 | 0.00 | - | 2 | 2,014 | 51.56% |
| HCP250117C00027000 | 2024-05-17 2:14PM EDT | 27.00 | 7.00 | 6.50 | 9.10 | 0.00 | - | 68 | 443 | 58.55% |
| HCP250117C00028000 | 2024-05-23 9:30AM EDT | 28.00 | 6.20 | 5.40 | 8.10 | 0.00 | - | - | 1 | 53.54% |
| HCP250117C00030000 | 2024-06-12 1:23PM EDT | 30.00 | 4.80 | 3.10 | 4.80 | 0.00 | - | 6 | 4,983 | 28.91% |
| HCP250117C00031000 | 2024-06-11 9:30AM EDT | 31.00 | 3.60 | 2.00 | 4.80 | 0.00 | - | - | 2 | 35.65% |
| HCP250117C00032000 | 2024-06-21 9:30AM EDT | 32.00 | 2.55 | 2.50 | 4.20 | -0.05 | -1.92% | 2 | 368 | 34.95% |
| HCP250117C00033000 | 2024-06-20 3:58PM EDT | 33.00 | 1.70 | 0.25 | 3.40 | 0.00 | - | 38 | 39 | 31.82% |
| HCP250117C00034000 | 2024-06-13 1:32PM EDT | 34.00 | 1.15 | 0.05 | 1.15 | 0.00 | - | 31 | 34 | 13.98% |
| HCP250117C00035000 | 2024-06-21 3:16PM EDT | 35.00 | 0.30 | 0.15 | 0.35 | +0.10 | +50.00% | 35 | 15,591 | 9.06% |
| HCP250117C00037000 | 2024-05-30 2:48PM EDT | 37.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 11 | 34.57% |
| HCP250117C00040000 | 2024-05-30 2:50PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 60 | 4,566 | 14.99% |
| HCP250117C00042000 | 2024-04-22 3:59PM EDT | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCP250117C00045000 | 2024-04-25 11:15AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 717 | 25.49% |
| HCP250117C00050000 | 2024-05-23 11:24AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 341 | 25.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP250117P00010000 | 2024-06-20 3:59PM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 32 | 77.34% |
| HCP250117P00012500 | 2024-06-20 3:59PM EDT | 12.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 31 | 2,612 | 66.80% |
| HCP250117P00015000 | 2024-04-25 10:02AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 29 | 2,813 | 55.27% |
| HCP250117P00017500 | 2024-04-25 9:47AM EDT | 17.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 209 | 54.59% |
| HCP250117P00020000 | 2024-06-13 11:06AM EDT | 20.00 | 0.30 | 0.00 | 0.30 | +0.15 | +100.00% | 1 | 584 | 46.78% |
| HCP250117P00022500 | 2024-05-28 9:30AM EDT | 22.50 | 0.45 | 0.00 | 0.40 | +0.10 | +28.57% | 1 | 2,886 | 40.77% |
| HCP250117P00025000 | 2024-05-23 9:30AM EDT | 25.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 1 | 569 | 37.40% |
| HCP250117P00027000 | 2024-04-26 10:01AM EDT | 27.00 | 0.32 | 0.00 | 1.90 | 0.00 | - | 20 | 249 | 48.36% |
| HCP250117P00030000 | 2024-04-30 11:15AM EDT | 30.00 | 0.75 | 0.05 | 0.90 | 0.00 | - | 1 | 339 | 22.95% |
| HCP250117P00032000 | 2024-06-21 9:30AM EDT | 32.00 | 0.80 | 0.00 | 1.25 | +0.20 | +33.33% | 1 | 261 | 18.93% |
| HCP250117P00033000 | 2024-06-07 9:30AM EDT | 33.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 24.41% |
| HCP250117P00034000 | 2024-06-13 9:30AM EDT | 34.00 | 0.85 | 0.05 | 2.95 | 0.00 | - | 1 | 8 | 25.98% |
| HCP250117P00035000 | 2024-06-11 12:08PM EDT | 35.00 | 1.20 | 0.20 | 4.10 | 0.00 | - | 4 | 16 | 31.42% |
| HCP250117P00040000 | 2023-08-23 1:14PM EDT | 40.00 | 14.20 | 17.20 | 17.60 | 0.00 | - | 33 | 36 | 130.20% |
| HCP250117P00045000 | 2023-06-08 9:46AM EDT | 45.00 | 19.70 | 20.00 | 21.00 | 0.00 | - | 1 | 8 | 122.73% |
| HCP250117P00050000 | 2023-12-06 3:48PM EDT | 50.00 | 25.00 | 25.60 | 30.50 | 0.00 | - | 1 | 0 | 158.33% |
© 2024 Yahoo. All rights reserved.