HashiCorp, Inc. (HCP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 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 | 2024-05-17 3:43PM EDT | 20.00 | 13.20 | 13.20 | 15.80 | 0.00 | - | 13 | 1,707 | 133.30% |
| 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 | 10.60 | 12.50 | 0.00 | - | 1 | 452 | 88.96% |
| HCP240719C00024000 | 2024-04-23 2:55PM EDT | 24.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 257 | 0.00% |
| HCP240719C00025000 | 2024-05-07 9:55AM EDT | 25.00 | 8.50 | 7.60 | 10.80 | 0.00 | - | 1 | 506 | 77.00% |
| HCP240719C00026000 | 2024-04-25 3:50PM EDT | 26.00 | 7.10 | 6.90 | 8.20 | 0.00 | - | 1 | 383 | 69.53% |
| HCP240719C00027000 | 2024-05-15 10:15AM EDT | 27.00 | 6.10 | 6.00 | 7.30 | 0.00 | - | 5 | 215 | 65.82% |
| HCP240719C00028000 | 2024-05-16 3:50PM EDT | 28.00 | 5.70 | 5.20 | 7.90 | 0.00 | - | 2 | 504 | 66.11% |
| HCP240719C00029000 | 2024-05-31 3:35PM EDT | 29.00 | 4.72 | 3.80 | 6.90 | -1.08 | -18.62% | 1 | 432 | 52.54% |
| HCP240719C00030000 | 2024-05-22 2:38PM EDT | 30.00 | 3.80 | 3.50 | 4.50 | 0.00 | - | 15 | 3,447 | 49.07% |
| HCP240719C00031000 | 2024-05-28 3:08PM EDT | 31.00 | 2.50 | 2.05 | 4.90 | 0.00 | - | 1 | 53 | 73.54% |
| HCP240719C00032000 | 2024-05-28 3:17PM EDT | 32.00 | 1.80 | 1.55 | 2.95 | 0.00 | - | 8 | 252 | 43.12% |
| HCP240719C00033000 | 2024-05-31 12:21PM EDT | 33.00 | 0.80 | 0.75 | 1.00 | -0.15 | -15.79% | 704 | 945 | 13.77% |
| HCP240719C00034000 | 2024-05-22 1:58PM EDT | 34.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 172 | 19.14% |
| HCP240719C00035000 | 2024-05-31 3:31PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 8 | 9,200 | 8.69% |
| HCP240719C00036000 | 2024-04-25 9:30AM EDT | 36.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 3 | 18.95% |
| 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 | 0.10 | 0.00 | - | 1 | 687 | 30.27% |
| HCP240719C00045000 | 2024-04-25 10:08AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 120 | 45.31% |
| HCP240719C00050000 | 2024-05-16 11:09AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 240 | 51.76% |
PutsforJuly 19, 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 | 176.37% |
| HCP240719P00015000 | 2024-03-07 3:39PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 149.61% |
| HCP240719P00017500 | 2024-05-29 12:52PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 874 | 77.34% |
| HCP240719P00019000 | 2024-03-06 10:39AM EDT | 19.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 124 | 109.38% |
| HCP240719P00020000 | 2024-05-28 9:52AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,321 | 69.53% |
| HCP240719P00021000 | 2024-05-28 10:15AM EDT | 21.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 612 | 67.97% |
| 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 | 52.44% |
| HCP240719P00026000 | 2024-05-01 1:48PM EDT | 26.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 966 | 46.68% |
| HCP240719P00027000 | 2024-05-07 10:21AM EDT | 27.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 150 | 44.14% |
| HCP240719P00028000 | 2024-05-08 11:43AM EDT | 28.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 40 | 95 | 40.87% |
| HCP240719P00029000 | 2024-05-08 11:43AM EDT | 29.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 22 | 499 | 37.01% |
| HCP240719P00030000 | 2024-05-08 11:43AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 54 | 3,112 | 27.05% |
| HCP240719P00031000 | 2024-05-02 3:07PM EDT | 31.00 | 0.15 | 0.00 | 0.15 | +0.12 | +400.00% | 1 | 66 | 19.43% |
| HCP240719P00032000 | 2024-05-06 12:46PM EDT | 32.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 35 | 264 | 13.77% |
| HCP240719P00033000 | 2024-05-31 10:41AM EDT | 33.00 | 0.18 | 0.10 | 0.30 | -0.07 | -28.00% | 20 | 9,684 | 11.13% |
| HCP240719P00034000 | 2024-05-30 1:22PM EDT | 34.00 | 0.85 | 0.25 | 1.25 | 0.00 | - | 22 | 22 | 20.80% |
| HCP240719P00035000 | 2024-04-24 2:36PM EDT | 35.00 | 3.42 | 0.40 | 3.80 | 0.00 | - | 30 | 10 | 60.74% |
| HCP240719P00045000 | 2023-05-12 3:42PM EDT | 45.00 | 17.10 | 17.30 | 21.30 | 0.00 | - | - | 3 | 230.96% |
| HCP240719P00050000 | 2023-09-06 9:51AM EDT | 50.00 | 21.90 | 26.70 | 29.70 | 0.00 | - | 1 | 0 | 332.30% |
© 2024 Yahoo. All rights reserved.