Hercules Capital, Inc. (HTGC)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HTGC240719C00009000 | 2023-12-12 3:12PM EDT | 9.00 | 6.50 | 7.40 | 9.50 | 0.00 | - | - | 1 | 0.00% |
| HTGC240719C00010000 | 2023-12-14 3:23PM EDT | 10.00 | 5.90 | 6.80 | 8.50 | 0.00 | - | 2 | 10 | 0.00% |
| HTGC240719C00011000 | 2023-12-14 3:39PM EDT | 11.00 | 4.90 | 6.20 | 7.50 | 0.00 | - | - | 1 | 0.00% |
| HTGC240719C00014000 | 2024-05-09 11:01AM EDT | 14.00 | 5.90 | 5.40 | 7.30 | 0.00 | - | 1 | 0 | 106.84% |
| HTGC240719C00016000 | 2024-05-20 3:35PM EDT | 16.00 | 3.29 | 2.40 | 6.00 | 0.00 | - | 4 | 3 | 68.16% |
| HTGC240719C00017000 | 2024-05-20 11:59AM EDT | 17.00 | 2.47 | 2.80 | 2.95 | 0.00 | - | 2 | 52 | 39.26% |
| HTGC240719C00018000 | 2024-06-06 3:32PM EDT | 18.00 | 1.87 | 0.90 | 3.10 | 0.00 | - | 4 | 191 | 80.86% |
| HTGC240719C00019000 | 2024-06-07 11:08AM EDT | 19.00 | 1.07 | 1.00 | 1.15 | +0.05 | +4.90% | 1 | 1,600 | 25.78% |
| HTGC240719C00020000 | 2024-06-07 2:36PM EDT | 20.00 | 0.38 | 0.30 | 0.40 | +0.03 | +8.57% | 31 | 1,199 | 18.26% |
| HTGC240719C00021000 | 2024-06-06 2:49PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 334 | 17.19% |
| HTGC240719C00022000 | 2024-01-10 3:42PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.79% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HTGC240719P00008000 | 2024-01-03 10:30AM EDT | 8.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HTGC240719P00009000 | 2024-02-15 3:09PM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 25 | 178.91% |
| HTGC240719P00010000 | 2024-03-11 1:01PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 110 | 103.13% |
| HTGC240719P00011000 | 2024-05-10 9:31AM EDT | 11.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 152.93% |
| HTGC240719P00012000 | 2024-03-08 2:04PM EDT | 12.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 94 | 180.47% |
| HTGC240719P00013000 | 2024-04-26 9:54AM EDT | 13.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 40 | 117 | 118.16% |
| HTGC240719P00014000 | 2024-05-20 12:06PM EDT | 14.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 2 | 243 | 72.07% |
| HTGC240719P00015000 | 2024-06-05 3:10PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 2,022 | 54.69% |
| HTGC240719P00016000 | 2024-06-07 10:16AM EDT | 16.00 | 0.05 | 0.00 | 0.40 | -0.05 | -50.00% | 20 | 1,136 | 53.52% |
| HTGC240719P00017000 | 2024-06-05 10:54AM EDT | 17.00 | 0.18 | 0.05 | 0.10 | 0.00 | - | 100 | 1,126 | 34.38% |
| HTGC240719P00018000 | 2024-06-06 1:27PM EDT | 18.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 10 | 1,684 | 27.74% |
| HTGC240719P00019000 | 2024-06-07 1:11PM EDT | 19.00 | 0.26 | 0.20 | 0.30 | +0.01 | +4.00% | 127 | 8,597 | 23.24% |
| HTGC240719P00020000 | 2024-06-06 3:28PM EDT | 20.00 | 0.59 | 0.50 | 0.60 | 0.00 | - | 1 | 128 | 17.92% |
| HTGC240719P00021000 | 2024-05-31 10:10AM EDT | 21.00 | 1.45 | 1.15 | 1.35 | 0.00 | - | 20 | 21 | 19.53% |
| HTGC240719P00022000 | 2024-05-09 10:48AM EDT | 22.00 | 2.63 | 1.90 | 2.85 | 0.00 | - | 6 | 0 | 52.25% |
| HTGC240719P00030000 | 2024-03-05 3:27PM EDT | 30.00 | 11.23 | 10.70 | 14.00 | 0.00 | - | 2 | 2 | 178.03% |
© 2024 Yahoo. All rights reserved.