Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,119.08 +40.22 (+0.50%) Bitcoin USD
64,168.41 +306.54 (+0.48%) CMC Crypto 200
1,385.59 -10.95 (-0.78%)
HashiCorp, Inc. (HCP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240517C00022000 | 2024-04-25 12:55PM EDT | 22.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCP240517C00023000 | 2024-04-25 9:41AM EDT | 23.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| HCP240517C00024000 | 2024-04-25 12:49PM EDT | 24.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| HCP240517C00025000 | 2024-04-25 3:03PM EDT | 25.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 23 | 296 | 0.00% |
| HCP240517C00026000 | 2024-04-25 3:04PM EDT | 26.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 39 | 243 | 0.00% |
| HCP240517C00027000 | 2024-04-25 11:57AM EDT | 27.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 20 | 352 | 0.00% |
| HCP240517C00028000 | 2024-04-25 3:54PM EDT | 28.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 120 | 457 | 0.00% |
| HCP240517C00029000 | 2024-04-25 1:21PM EDT | 29.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,953 | 0.00% |
| HCP240517C00030000 | 2024-04-25 3:55PM EDT | 30.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5,968 | 10,656 | 0.00% |
| HCP240517C00031000 | 2024-04-25 3:59PM EDT | 31.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 7,962 | 5,531 | 0.00% |
| HCP240517C00032000 | 2024-04-25 3:59PM EDT | 32.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10,809 | 10,172 | 0.00% |
| HCP240517C00033000 | 2024-04-25 3:59PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17,838 | 14,462 | 0.78% |
| HCP240517C00034000 | 2024-04-25 3:59PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,845 | 5,237 | 3.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240517P00021000 | 2024-04-24 2:03PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 91 | 1,817 | 50.00% |
| HCP240517P00022000 | 2024-04-24 11:07AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 686 | 50.00% |
| HCP240517P00023000 | 2024-04-24 1:05PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 1,811 | 25.00% |
| HCP240517P00024000 | 2024-04-23 3:38PM EDT | 24.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 83 | 105 | 25.00% |
| HCP240517P00025000 | 2024-04-25 9:53AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 25.00% |
| HCP240517P00026000 | 2024-04-24 2:04PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 463 | 1,089 | 25.00% |
| HCP240517P00027000 | 2024-04-25 12:28PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,235 | 25.00% |
| HCP240517P00028000 | 2024-04-25 3:39PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 2,706 | 12.50% |
| HCP240517P00029000 | 2024-04-25 1:23PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 216 | 3,194 | 12.50% |
| HCP240517P00030000 | 2024-04-25 3:55PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,797 | 11,586 | 12.50% |
| HCP240517P00035000 | 2024-04-25 12:26PM EDT | 35.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.