Singapore markets closed
Straits Times Index
3,318.45 +1.89 (+0.06%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
68,514.88 -608.74 (-0.88%) CMC Crypto 200
1,484.63 +0.44 (+0.03%)
HashiCorp, Inc. (HCP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240621C00019000 | 2024-04-23 2:03PM EDT | 19.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCP240621C00020000 | 2024-04-23 2:03PM EDT | 20.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCP240621C00022000 | 2024-04-19 10:58AM EDT | 22.00 | 3.50 | 10.10 | 13.50 | 0.00 | - | 1 | 1 | 121.68% |
| HCP240621C00024000 | 2024-04-23 2:35PM EDT | 24.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| HCP240621C00025000 | 2024-04-23 3:34PM EDT | 25.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| HCP240621C00026000 | 2024-05-13 12:43PM EDT | 26.00 | 7.00 | 7.30 | 7.70 | 0.00 | - | 1 | 180 | 58.98% |
| HCP240621C00027000 | 2024-04-26 10:20AM EDT | 27.00 | 6.00 | 6.20 | 7.50 | 0.00 | - | 1 | 2 | 75.88% |
| HCP240621C00028000 | 2024-04-23 3:04PM EDT | 28.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 0.00% |
| HCP240621C00029000 | 2024-05-13 12:03PM EDT | 29.00 | 4.00 | 4.20 | 5.10 | 0.00 | - | 1 | 3 | 68.16% |
| HCP240621C00030000 | 2024-05-22 9:31AM EDT | 30.00 | 3.70 | 3.30 | 4.00 | 0.00 | - | 6 | 2,054 | 54.20% |
| HCP240621C00031000 | 2024-05-22 9:32AM EDT | 31.00 | 2.90 | 2.35 | 3.30 | 0.00 | - | 4 | 967 | 54.49% |
| HCP240621C00032000 | 2024-05-22 9:32AM EDT | 32.00 | 1.80 | 1.40 | 1.65 | 0.00 | - | 1 | 2,258 | 21.88% |
| HCP240621C00033000 | 2024-05-24 2:49PM EDT | 33.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 4 | 3,075 | 10.55% |
| HCP240621C00034000 | 2024-05-24 2:50PM EDT | 34.00 | 0.17 | 0.00 | 0.20 | +0.07 | +70.00% | 2 | 166 | 12.26% |
| HCP240621C00035000 | 2024-05-23 3:46PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,030 | 16.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240621P00018000 | 2024-04-23 1:15PM EDT | 18.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HCP240621P00022000 | 2024-04-24 9:57AM EDT | 22.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 71.09% |
| HCP240621P00023000 | 2024-04-18 10:36AM EDT | 23.00 | 1.60 | 0.00 | 0.05 | 0.00 | - | - | 4 | 64.06% |
| HCP240621P00024000 | 2024-04-25 2:22PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 86 | 57.81% |
| HCP240621P00025000 | 2024-04-30 1:04PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 51.56% |
| HCP240621P00028000 | 2024-05-08 9:53AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 83 | 37.70% |
| HCP240621P00029000 | 2024-05-20 12:13PM EDT | 29.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 30 | 110 | 71.78% |
| HCP240621P00030000 | 2024-05-20 12:08PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 25.20% |
| HCP240621P00031000 | 2024-05-23 3:18PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 851 | 18.85% |
| HCP240621P00032000 | 2024-05-23 3:17PM EDT | 32.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 53 | 5,196 | 15.14% |
| HCP240621P00033000 | 2024-05-23 3:19PM EDT | 33.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 4,348 | 19.14% |
| HCP240621P00034000 | 2024-05-17 12:40PM EDT | 34.00 | 1.83 | 0.35 | 1.55 | 0.00 | - | 1 | 1 | 34.03% |
© 2024 Yahoo. All rights reserved.