NasdaqGS - Delayed Quote • USD
HashiCorp, Inc. (HCP)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:33 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240621C00019000 | 4/23/2024 6:03 PM | 19 | 7.10 | 13.30 | 16.50 | 0.00 | 0.00% | - | 0 | 165.63% |
| HCP240621C00020000 | 4/23/2024 6:03 PM | 20 | 6.50 | 12.30 | 15.50 | 0.00 | 0.00% | - | 0 | 153.52% |
| HCP240621C00022000 | 4/19/2024 2:58 PM | 22 | 3.50 | 10.10 | 13.50 | 0.00 | 0.00% | 1 | 1 | 125.78% |
| HCP240621C00024000 | 4/23/2024 6:35 PM | 24 | 6.40 | 8.60 | 9.90 | 0.00 | 0.00% | 15 | 15 | 72.85% |
| HCP240621C00025000 | 4/23/2024 7:34 PM | 25 | 5.50 | 7.00 | 10.20 | 0.00 | 0.00% | 10 | 7 | 86.33% |
| HCP240621C00026000 | 5/13/2024 4:43 PM | 26 | 7.00 | 6.50 | 7.70 | 0.00 | 0.00% | 1 | 180 | 82.03% |
| HCP240621C00027000 | 4/26/2024 2:20 PM | 27 | 6.00 | 5.80 | 7.60 | 0.00 | 0.00% | 1 | 2 | 73.05% |
| HCP240621C00028000 | 4/23/2024 7:04 PM | 28 | 3.20 | 4.80 | 5.90 | 0.00 | 0.00% | 19 | 23 | 71.68% |
| HCP240621C00029000 | 5/13/2024 4:03 PM | 29 | 4.00 | 3.80 | 6.10 | 0.00 | 0.00% | 1 | 3 | 64.01% |
| HCP240621C00030000 | 5/17/2024 5:48 PM | 30 | 3.10 | 2.25 | 4.00 | 0.20 | 6.90% | 12 | 2,065 | 56.06% |
| HCP240621C00031000 | 5/15/2024 5:22 PM | 31 | 2.05 | 1.25 | 3.40 | 0.00 | 0.00% | 1 | 967 | 57.37% |
| HCP240621C00032000 | 5/16/2024 7:50 PM | 32 | 1.25 | 0.55 | 1.50 | 0.13 | 11.61% | 1 | 2,257 | 22.36% |
| HCP240621C00033000 | 5/17/2024 6:15 PM | 33 | 0.40 | 0.20 | 0.50 | 0.05 | 14.29% | 3,022 | 1,066 | 11.91% |
| HCP240621C00034000 | 5/17/2024 5:41 PM | 34 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 21 | 121 | 10.16% |
| HCP240621C00035000 | 5/17/2024 3:50 PM | 35 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 1,005 | 16.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240621P00018000 | 4/23/2024 5:15 PM | 18 | 0.22 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 87.50% |
| HCP240621P00022000 | 4/24/2024 1:57 PM | 22 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 18 | 60.94% |
| HCP240621P00023000 | 4/18/2024 2:36 PM | 23 | 1.60 | 0.00 | 0.05 | 0.00 | 0.00% | - | 4 | 54.69% |
| HCP240621P00024000 | 4/25/2024 6:22 PM | 24 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 86 | 54.69% |
| HCP240621P00025000 | 4/30/2024 5:04 PM | 25 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 31 | 48.83% |
| HCP240621P00028000 | 5/8/2024 1:53 PM | 28 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 83 | 31.45% |
| HCP240621P00029000 | 4/24/2024 7:54 PM | 29 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | - | 110 | 25.78% |
| HCP240621P00030000 | 4/26/2024 7:54 PM | 30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 111 | 23.93% |
| HCP240621P00031000 | 5/8/2024 4:13 PM | 31 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 771 | 17.68% |
| HCP240621P00032000 | 5/17/2024 5:07 PM | 32 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 5,176 | 26.22% |
| HCP240621P00033000 | 5/17/2024 7:53 PM | 33 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 2,045 | 2,938 | 6.69% |
Related Tickers
KVYO Klaviyo, Inc.
25.36
+3.98%
GTLB GitLab Inc.
56.26
-0.42%
INFA Informatica Inc.
29.52
-0.14%
CFLT Confluent, Inc.
32.23
+2.22%
AVDX AvidXchange Holdings, Inc.
11.29
+0.09%
RBRK Rubrik, Inc.
36.57
+4.91%
FLYW Flywire Corporation
16.60
-1.07%
VRNT Verint Systems Inc.
32.09
+0.53%
TENB Tenable Holdings, Inc.
44.00
-0.59%
IOT Samsara Inc.
40.90
+0.69%