Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,187.54 +59.30 (+0.09%) CMC Crypto 200
1,368.90 -4.94 (-0.36%)
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 | 13.30 | 16.50 | 0.00 | - | - | 0 | 165.63% |
| HCP240621C00020000 | 2024-04-23 2:03PM EDT | 20.00 | 6.50 | 12.30 | 15.50 | 0.00 | - | - | 0 | 153.52% |
| HCP240621C00022000 | 2024-04-19 10:58AM EDT | 22.00 | 3.50 | 10.10 | 13.50 | 0.00 | - | 1 | 1 | 125.78% |
| HCP240621C00024000 | 2024-04-23 2:35PM EDT | 24.00 | 6.40 | 8.60 | 9.90 | 0.00 | - | 15 | 15 | 72.85% |
| HCP240621C00025000 | 2024-04-23 3:34PM EDT | 25.00 | 5.50 | 7.00 | 10.20 | 0.00 | - | 10 | 7 | 86.33% |
| HCP240621C00026000 | 2024-05-13 12:43PM EDT | 26.00 | 7.00 | 6.50 | 7.70 | 0.00 | - | 1 | 180 | 82.03% |
| HCP240621C00027000 | 2024-04-26 10:20AM EDT | 27.00 | 6.00 | 5.80 | 7.60 | 0.00 | - | 1 | 2 | 73.05% |
| HCP240621C00028000 | 2024-04-23 3:04PM EDT | 28.00 | 3.20 | 4.80 | 5.90 | 0.00 | - | 19 | 23 | 71.68% |
| HCP240621C00029000 | 2024-05-13 12:03PM EDT | 29.00 | 4.00 | 3.80 | 6.10 | 0.00 | - | 1 | 3 | 64.01% |
| HCP240621C00030000 | 2024-05-17 1:48PM EDT | 30.00 | 3.10 | 2.25 | 4.00 | +0.20 | +6.90% | 12 | 2,065 | 56.06% |
| HCP240621C00031000 | 2024-05-15 1:22PM EDT | 31.00 | 2.05 | 1.25 | 3.40 | 0.00 | - | 1 | 967 | 57.37% |
| HCP240621C00032000 | 2024-05-16 3:50PM EDT | 32.00 | 1.25 | 0.55 | 1.50 | +0.13 | +11.61% | 1 | 2,257 | 22.36% |
| HCP240621C00033000 | 2024-05-17 2:15PM EDT | 33.00 | 0.40 | 0.20 | 0.50 | +0.05 | +14.29% | 3,022 | 1,066 | 11.91% |
| HCP240621C00034000 | 2024-05-17 1:41PM EDT | 34.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 21 | 121 | 10.16% |
| HCP240621C00035000 | 2024-05-17 11:50AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 1,005 | 16.11% |
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 | 0.05 | 0.00 | - | - | 1 | 87.50% |
| HCP240621P00022000 | 2024-04-24 9:57AM EDT | 22.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 60.94% |
| HCP240621P00023000 | 2024-04-18 10:36AM EDT | 23.00 | 1.60 | 0.00 | 0.05 | 0.00 | - | - | 4 | 54.69% |
| HCP240621P00024000 | 2024-04-25 2:22PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 86 | 54.69% |
| HCP240621P00025000 | 2024-04-30 1:04PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 48.83% |
| HCP240621P00028000 | 2024-05-08 9:53AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 83 | 31.45% |
| HCP240621P00029000 | 2024-04-24 3:54PM EDT | 29.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 110 | 25.78% |
| HCP240621P00030000 | 2024-04-26 3:54PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 111 | 23.93% |
| HCP240621P00031000 | 2024-05-08 12:13PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 771 | 17.68% |
| HCP240621P00032000 | 2024-05-17 1:07PM EDT | 32.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 5,176 | 26.22% |
| HCP240621P00033000 | 2024-05-17 3:53PM EDT | 33.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 2,045 | 2,938 | 6.69% |
© 2024 Yahoo. All rights reserved.