HashiCorp, Inc. (HCP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 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 | 92.38% |
| HCP250117C00015000 | 2024-06-07 2:01PM EDT | 15.00 | 19.18 | 17.60 | 19.90 | 0.00 | - | 1 | 555 | 56.64% |
| HCP250117C00017500 | 2024-05-06 11:57AM EDT | 17.50 | 15.70 | 15.60 | 18.40 | 0.00 | - | 3 | 256 | 74.80% |
| HCP250117C00020000 | 2024-06-12 12:44PM EDT | 20.00 | 13.50 | 12.80 | 16.00 | 0.00 | - | 1 | 258 | 60.06% |
| HCP250117C00022500 | 2024-05-23 10:45AM EDT | 22.50 | 11.30 | 10.80 | 13.40 | 0.00 | - | 10 | 229 | 53.42% |
| HCP250117C00025000 | 2024-06-13 12:01PM EDT | 25.00 | 9.30 | 7.00 | 10.00 | 0.00 | - | 2 | 2,014 | 49.59% |
| HCP250117C00027000 | 2024-05-17 2:14PM EDT | 27.00 | 7.00 | 6.50 | 9.10 | 0.00 | - | 68 | 443 | 55.62% |
| HCP250117C00028000 | 2024-05-23 9:30AM EDT | 28.00 | 6.20 | 5.50 | 8.20 | 0.00 | - | - | 1 | 52.05% |
| HCP250117C00030000 | 2024-06-12 1:23PM EDT | 30.00 | 4.80 | 3.60 | 5.70 | 0.00 | - | 6 | 4,983 | 36.99% |
| HCP250117C00031000 | 2024-06-11 9:30AM EDT | 31.00 | 3.60 | 1.50 | 5.30 | 0.00 | - | - | 2 | 38.89% |
| HCP250117C00032000 | 2024-06-13 9:30AM EDT | 32.00 | 2.65 | 0.50 | 4.20 | -0.05 | -1.85% | 1 | 368 | 33.07% |
| HCP250117C00033000 | 2024-06-13 9:30AM EDT | 33.00 | 1.85 | 1.85 | 3.60 | 0.00 | - | 1 | 4 | 32.11% |
| HCP250117C00034000 | 2024-06-13 1:32PM EDT | 34.00 | 1.15 | 0.05 | 2.75 | 0.00 | - | 31 | 34 | 28.30% |
| HCP250117C00035000 | 2024-06-13 2:50PM EDT | 35.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 85 | 15,608 | 7.67% |
| HCP250117C00037000 | 2024-05-30 2:48PM EDT | 37.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 11 | 33.20% |
| HCP250117C00040000 | 2024-05-30 2:50PM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 60 | 4,566 | 18.85% |
| 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 | 24.71% |
| HCP250117C00050000 | 2024-05-23 11:24AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 341 | 24.61% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP250117P00010000 | 2024-02-28 10:42AM EDT | 10.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 16 | 103.03% |
| HCP250117P00012500 | 2024-04-26 9:47AM EDT | 12.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 31 | 2,602 | 66.21% |
| HCP250117P00015000 | 2024-04-25 10:02AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 29 | 2,813 | 54.88% |
| HCP250117P00017500 | 2024-04-25 9:47AM EDT | 17.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 209 | 54.20% |
| HCP250117P00020000 | 2024-06-13 11:06AM EDT | 20.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 584 | 46.53% |
| HCP250117P00022500 | 2024-05-28 9:30AM EDT | 22.50 | 0.35 | 0.00 | 0.45 | 0.00 | - | 11 | 2,886 | 41.99% |
| 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 | 48.32% |
| HCP250117P00030000 | 2024-04-30 11:15AM EDT | 30.00 | 0.75 | 0.05 | 0.90 | 0.00 | - | 1 | 339 | 23.29% |
| HCP250117P00032000 | 2024-06-13 1:32PM EDT | 32.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 9 | 311 | 19.47% |
| HCP250117P00033000 | 2024-06-07 9:30AM EDT | 33.00 | 0.75 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 31.43% |
| HCP250117P00034000 | 2024-06-13 9:30AM EDT | 34.00 | 0.85 | 0.00 | 2.75 | 0.00 | - | 1 | 8 | 24.73% |
| HCP250117P00035000 | 2024-06-11 12:08PM EDT | 35.00 | 1.20 | 0.05 | 1.75 | 0.00 | - | 4 | 70 | 8.62% |
| HCP250117P00040000 | 2023-08-23 1:14PM EDT | 40.00 | 14.20 | 17.20 | 17.60 | 0.00 | - | 33 | 36 | 129.22% |
| HCP250117P00045000 | 2023-06-08 9:46AM EDT | 45.00 | 19.70 | 20.00 | 21.00 | 0.00 | - | 1 | 8 | 121.95% |
| HCP250117P00050000 | 2023-12-06 3:48PM EDT | 50.00 | 25.00 | 25.60 | 30.50 | 0.00 | - | 1 | 0 | 156.98% |
© 2024 Yahoo. All rights reserved.