NasdaqGS - Delayed Quote • USD
HashiCorp, Inc. (HCP)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240517C00022000 | 4/25/2024 4:55 PM | 22 | 11.00 | 10.50 | 13.50 | 1.40 | 14.58% | 1 | 1 | 180.96% |
| HCP240517C00023000 | 4/25/2024 1:41 PM | 23 | 11.04 | 9.60 | 12.50 | 9.49 | 612.26% | 4 | 4 | 169.43% |
| HCP240517C00024000 | 4/25/2024 4:49 PM | 24 | 9.00 | 8.80 | 9.00 | 1.00 | 12.50% | 1 | 176 | 72.66% |
| HCP240517C00025000 | 4/25/2024 7:03 PM | 25 | 8.00 | 7.80 | 8.00 | 1.25 | 18.52% | 23 | 322 | 64.65% |
| HCP240517C00026000 | 4/25/2024 3:01 PM | 26 | 7.00 | 6.80 | 7.00 | 1.18 | 20.27% | 39 | 308 | 56.84% |
| HCP240517C00027000 | 4/25/2024 3:57 PM | 27 | 6.20 | 5.80 | 6.00 | 1.26 | 25.51% | 20 | 363 | 59.18% |
| HCP240517C00028000 | 4/25/2024 7:03 PM | 28 | 4.90 | 4.80 | 5.00 | 1.34 | 37.64% | 120 | 461 | 50.59% |
| HCP240517C00029000 | 4/25/2024 5:21 PM | 29 | 4.02 | 3.80 | 4.10 | 1.07 | 36.27% | 16 | 1,972 | 48.24% |
| HCP240517C00030000 | 4/25/2024 7:55 PM | 30 | 2.85 | 2.85 | 2.95 | 1.05 | 58.33% | 5,968 | 13,024 | 30.37% |
| HCP240517C00031000 | 4/25/2024 7:59 PM | 31 | 1.90 | 1.80 | 2.00 | 0.90 | 90.00% | 7,962 | 9,428 | 24.71% |
| HCP240517C00032000 | 4/25/2024 7:59 PM | 32 | 0.95 | 0.95 | 1.05 | 0.50 | 111.11% | 10,809 | 14,654 | 17.19% |
| HCP240517C00033000 | 4/25/2024 7:59 PM | 33 | 0.15 | 0.15 | 0.20 | 0.00 | 0.00% | 17,838 | 15,671 | 8.69% |
| HCP240517C00034000 | 4/25/2024 7:59 PM | 34 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2,845 | 3,610 | 14.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240517P00021000 | 4/24/2024 6:03 PM | 21 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 91 | 1,817 | 82.03% |
| HCP240517P00022000 | 4/24/2024 3:07 PM | 22 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 686 | 74.22% |
| HCP240517P00023000 | 4/24/2024 5:05 PM | 23 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 1,811 | 67.19% |
| HCP240517P00024000 | 4/23/2024 7:38 PM | 24 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 83 | 105 | 60.16% |
| HCP240517P00025000 | 4/25/2024 1:53 PM | 25 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 534 | 53.13% |
| HCP240517P00026000 | 4/24/2024 6:04 PM | 26 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 463 | 1,089 | 51.95% |
| HCP240517P00027000 | 4/25/2024 4:28 PM | 27 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 2,235 | 44.92% |
| HCP240517P00028000 | 4/25/2024 7:39 PM | 28 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 60 | 2,720 | 37.89% |
| HCP240517P00029000 | 4/25/2024 5:23 PM | 29 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 216 | 3,194 | 30.86% |
| HCP240517P00030000 | 4/25/2024 6:28 PM | 30 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 3,797 | 12,733 | 23.83% |
| HCP240517P00035000 | 4/25/2024 4:26 PM | 35 | 1.79 | 1.75 | 3.40 | -5.01 | -73.68% | 3 | 0 | 64.36% |
Related Tickers
INFA Informatica Inc.
31.84
-0.28%
MDB MongoDB, Inc.
366.13
-0.86%
GTLB GitLab Inc.
56.01
-0.66%
AFRM Affirm Holdings, Inc.
31.65
-1.34%
ZS Zscaler, Inc.
174.81
-1.49%
PANW Palo Alto Networks, Inc.
288.79
-1.71%
NET Cloudflare, Inc.
86.76
-1.05%
CFLT Confluent, Inc.
28.89
+0.03%
IOT Samsara Inc.
34.39
-0.75%
CRWD CrowdStrike Holdings, Inc.
298.02
+0.13%