HashiCorp, Inc. (HCP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 207.81% |
| HCP240621C00024000 | 2024-04-23 2:35PM EDT | 24.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| HCP240621C00025000 | 2024-06-14 10:01AM EDT | 25.00 | 8.80 | 8.30 | 10.90 | +3.30 | +60.00% | 1 | 7 | 258.79% |
| HCP240621C00026000 | 2024-05-13 12:43PM EDT | 26.00 | 7.00 | 7.70 | 8.60 | 0.00 | - | 1 | 175 | 188.09% |
| HCP240621C00027000 | 2024-04-26 10:20AM EDT | 27.00 | 6.00 | 6.20 | 7.50 | 0.00 | - | 1 | 2 | 130.08% |
| 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 | 183.01% |
| HCP240621C00030000 | 2024-06-14 1:33PM EDT | 30.00 | 3.65 | 3.40 | 5.20 | +0.05 | +1.39% | 20 | 1,780 | 121.68% |
| HCP240621C00031000 | 2024-05-22 9:32AM EDT | 31.00 | 2.90 | 2.20 | 3.50 | 0.00 | - | 4 | 851 | 63.67% |
| HCP240621C00032000 | 2024-06-14 1:19PM EDT | 32.00 | 1.80 | 1.40 | 2.35 | -0.20 | -10.00% | 4 | 2,243 | 82.62% |
| HCP240621C00033000 | 2024-06-12 2:37PM EDT | 33.00 | 1.05 | 0.40 | 1.15 | 0.00 | - | 10 | 3,082 | 46.68% |
| HCP240621C00034000 | 2024-06-14 11:23AM EDT | 34.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 373 | 10.16% |
| HCP240621C00035000 | 2024-06-12 12:53PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,510 | 24.22% |
| HCP240621C00036000 | 2024-06-04 10:14AM EDT | 36.00 | 1.08 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 35.94% |
PutsforJune 21, 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 | 150.00% |
| HCP240621P00023000 | 2024-04-18 10:36AM EDT | 23.00 | 1.60 | 0.00 | 0.05 | 0.00 | - | - | 4 | 135.94% |
| HCP240621P00024000 | 2024-04-25 2:22PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 86 | 121.88% |
| 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 | 71.88% |
| HCP240621P00029000 | 2024-05-20 12:13PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 110 | 60.16% |
| HCP240621P00030000 | 2024-06-04 10:52AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 503 | 55.08% |
| HCP240621P00031000 | 2024-05-31 9:34AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 73 | 875 | 42.19% |
| HCP240621P00032000 | 2024-05-31 11:06AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 69 | 5,195 | 28.91% |
| HCP240621P00033000 | 2024-06-14 9:31AM EDT | 33.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 4,575 | 14.45% |
| HCP240621P00034000 | 2024-06-05 11:03AM EDT | 34.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 12 | 1 | 66.80% |
© 2024 Yahoo. All rights reserved.