HashiCorp, Inc. (HCP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP241018C00016000 | 2024-03-20 9:49AM EDT | 16.00 | 12.56 | 8.20 | 10.30 | 0.00 | - | 1 | 1 | 0.00% |
| HCP241018C00018000 | 2024-03-18 9:52AM EDT | 18.00 | 11.30 | 4.80 | 7.20 | 0.00 | - | 50 | 39 | 0.00% |
| HCP241018C00020000 | 2024-04-23 2:44PM EDT | 20.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 94 | 105 | 0.00% |
| HCP241018C00021000 | 2024-02-29 10:52AM EDT | 21.00 | 8.30 | 7.30 | 7.90 | 0.00 | - | - | 1 | 0.00% |
| HCP241018C00022000 | 2024-04-30 10:47AM EDT | 22.00 | 10.90 | 10.20 | 11.90 | 0.00 | - | 9 | 286 | 50.20% |
| HCP241018C00023000 | 2024-04-30 10:03AM EDT | 23.00 | 9.50 | 9.20 | 12.80 | 0.00 | - | 1 | 35 | 50.39% |
| HCP241018C00024000 | 2024-04-24 10:44AM EDT | 24.00 | 6.70 | 9.10 | 10.50 | 0.00 | - | 10 | 57 | 61.33% |
| HCP241018C00025000 | 2024-06-27 10:10AM EDT | 25.00 | 8.70 | 7.40 | 11.50 | 0.00 | - | 10 | 103 | 54.74% |
| HCP241018C00026000 | 2024-05-03 11:09AM EDT | 26.00 | 6.80 | 7.00 | 8.90 | 0.00 | - | 1 | 65 | 59.62% |
| HCP241018C00027000 | 2024-04-24 3:52PM EDT | 27.00 | 5.60 | 5.90 | 8.70 | 0.00 | - | 91 | 101 | 69.02% |
| HCP241018C00028000 | 2024-04-26 12:41PM EDT | 28.00 | 5.78 | 4.90 | 8.10 | 0.00 | - | 23 | 362 | 69.53% |
| HCP241018C00029000 | 2024-04-24 9:35AM EDT | 29.00 | 3.00 | 3.90 | 7.50 | 0.00 | - | 2 | 54 | 69.46% |
| HCP241018C00030000 | 2024-06-07 1:50PM EDT | 30.00 | 4.38 | 3.70 | 7.00 | 0.00 | - | 2 | 95 | 70.36% |
| HCP241018C00031000 | 2024-05-24 3:55PM EDT | 31.00 | 3.08 | 1.20 | 4.60 | 0.00 | - | 1 | 90 | 42.87% |
| HCP241018C00032000 | 2024-06-24 9:30AM EDT | 32.00 | 2.40 | 0.30 | 5.00 | 0.00 | - | 2 | 117 | 56.47% |
| HCP241018C00033000 | 2024-06-10 9:30AM EDT | 33.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 125 | 60.35% |
| HCP241018C00034000 | 2024-06-10 9:30AM EDT | 34.00 | 0.75 | 0.00 | 1.05 | 0.00 | - | 1 | 123 | 15.94% |
| HCP241018C00035000 | 2024-06-13 1:55PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 7 | 1,310 | 6.64% |
| HCP241018C00037000 | 2024-05-01 3:27PM EDT | 37.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 201 | 203 | 18.36% |
| HCP241018C00038000 | 2024-04-23 1:27PM EDT | 38.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| HCP241018C00039000 | 2024-04-23 2:16PM EDT | 39.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 29 | 6.25% |
| HCP241018C00040000 | 2024-04-24 3:58PM EDT | 40.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 5 | 26 | 24.56% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP241018P00015000 | 2024-04-01 1:52PM EDT | 15.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | - | 5 | 62.11% |
| HCP241018P00018000 | 2024-04-24 10:03AM EDT | 18.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 60.55% |
| HCP241018P00019000 | 2024-03-15 10:09AM EDT | 19.00 | 1.00 | 0.80 | 1.05 | 0.00 | - | 1 | 6 | 94.92% |
| HCP241018P00020000 | 2024-06-24 1:48PM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 55 | 135 | 53.71% |
| HCP241018P00021000 | 2024-03-05 11:05AM EDT | 21.00 | 2.15 | 1.00 | 1.25 | 0.00 | - | 1 | 152 | 87.70% |
| HCP241018P00022000 | 2024-03-21 10:33AM EDT | 22.00 | 1.25 | 0.90 | 2.20 | 0.00 | - | 30 | 34 | 91.99% |
| HCP241018P00023000 | 2024-04-25 10:17AM EDT | 23.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 50 | 58 | 50.00% |
| HCP241018P00024000 | 2024-04-25 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 116 | 47.41% |
| HCP241018P00025000 | 2024-06-27 3:35PM EDT | 25.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 19 | 105 | 42.97% |
| HCP241018P00026000 | 2024-04-25 10:18AM EDT | 26.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 30 | 108 | 65.53% |
| HCP241018P00027000 | 2024-04-22 9:57AM EDT | 27.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCP241018P00028000 | 2024-05-28 11:39AM EDT | 28.00 | 0.25 | 0.05 | 4.50 | 0.00 | - | 2 | 384 | 67.29% |
| HCP241018P00029000 | 2024-03-08 4:58PM EDT | 29.00 | 5.40 | 4.60 | 5.20 | 0.00 | - | 2 | 2 | 102.10% |
| HCP241018P00030000 | 2024-04-24 1:15PM EDT | 30.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | - | 10 | 42.43% |
| HCP241018P00032000 | 2024-05-20 9:38AM EDT | 32.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | - | 1 | 45.07% |
| HCP241018P00033000 | 2024-05-20 9:38AM EDT | 33.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | - | 1 | 39.70% |
© 2024 Yahoo. All rights reserved.