HashiCorp, Inc. (HCP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP260116C00005000 | 2024-02-26 1:38PM EDT | 5.00 | 20.30 | 20.60 | 25.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCP260116C00010000 | 2024-02-07 10:51AM EDT | 10.00 | 14.30 | 15.50 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| HCP260116C00012500 | 2024-05-20 10:44AM EDT | 12.50 | 20.82 | 19.40 | 23.50 | 0.00 | - | 5 | 35 | 92.43% |
| HCP260116C00015000 | 2024-01-19 11:53AM EDT | 15.00 | 10.30 | 9.90 | 14.50 | 0.00 | - | 1 | 1 | 0.00% |
| HCP260116C00017500 | 2024-03-15 10:33AM EDT | 17.50 | 11.70 | 9.60 | 11.40 | 0.00 | - | 1 | 6 | 0.00% |
| HCP260116C00020000 | 2024-05-13 10:26AM EDT | 20.00 | 13.50 | 12.60 | 17.00 | 0.00 | - | 10 | 200 | 66.55% |
| HCP260116C00022500 | 2024-04-25 9:32AM EDT | 22.50 | 11.60 | 9.50 | 13.30 | 0.00 | - | 12 | 59 | 45.22% |
| HCP260116C00025000 | 2024-06-12 12:55PM EDT | 25.00 | 10.00 | 7.90 | 12.00 | 0.00 | - | 3 | 133 | 47.53% |
| HCP260116C00027000 | 2024-06-10 10:08AM EDT | 27.00 | 7.70 | 5.90 | 10.50 | 0.00 | - | 1 | 572 | 44.63% |
| HCP260116C00030000 | 2024-06-05 10:35AM EDT | 30.00 | 5.00 | 2.50 | 5.50 | 0.00 | - | 1 | 636 | 21.13% |
| HCP260116C00032000 | 2024-06-25 10:20AM EDT | 32.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 1 | 2,673 | 13.81% |
| HCP260116C00035000 | 2024-06-26 10:33AM EDT | 35.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 5 | 2,875 | 4.60% |
| HCP260116C00037000 | 2024-06-06 12:06PM EDT | 37.00 | 0.15 | 0.10 | 0.00 | 0.00 | - | 30 | 856 | 1.56% |
| HCP260116C00040000 | 2024-05-30 2:50PM EDT | 40.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 25 | 65 | 42.90% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP260116P00010000 | 2024-04-25 9:30AM EDT | 10.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 10 | 107.96% |
| HCP260116P00012500 | 2024-04-25 9:30AM EDT | 12.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 60 | 89.75% |
| HCP260116P00015000 | 2024-04-25 9:30AM EDT | 15.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 18 | 75.68% |
| HCP260116P00017500 | 2024-04-24 3:59PM EDT | 17.50 | 0.30 | 0.00 | 3.50 | 0.00 | - | 9 | 29 | 59.01% |
| HCP260116P00020000 | 2024-06-28 2:11PM EDT | 20.00 | 0.49 | 0.10 | 1.10 | -0.06 | -10.91% | 4 | 277 | 41.80% |
| HCP260116P00022500 | 2024-06-24 12:27PM EDT | 22.50 | 0.19 | 0.00 | 5.00 | 0.00 | - | 1 | 184 | 71.79% |
| HCP260116P00025000 | 2024-04-02 9:31AM EDT | 25.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 6.25% |
| HCP260116P00027000 | 2024-06-17 10:46AM EDT | 27.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 22.24% |
| HCP260116P00030000 | 2024-06-24 1:56PM EDT | 30.00 | 1.12 | 0.00 | 1.15 | 0.00 | - | 1 | 15 | 16.39% |
| HCP260116P00032000 | 2024-06-27 1:51PM EDT | 32.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 5 | 602 | 12.81% |
| HCP260116P00035000 | 2024-06-13 10:26AM EDT | 35.00 | 2.00 | 0.20 | 5.00 | 0.00 | - | 1 | 40 | 25.39% |
| HCP260116P00037000 | 2024-06-13 10:23AM EDT | 37.00 | 3.80 | 1.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCP260116P00040000 | 2024-06-13 10:25AM EDT | 40.00 | 6.60 | 4.00 | 9.00 | 0.00 | - | 1 | 0 | 28.93% |
| HCP260116P00042000 | 2024-06-13 10:25AM EDT | 42.00 | 8.40 | 6.00 | 11.00 | 0.00 | - | 1 | 0 | 31.96% |
© 2024 Yahoo. All rights reserved.