NasdaqGS - Delayed Quote • USD
HashiCorp, Inc. (HCP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:56 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 | 10.20 | 13.00 | 0.00 | 0.00% | 1 | 1 | 173.05% |
| HCP240517C00023000 | 4/25/2024 1:41 PM | 23 | 11.04 | 9.20 | 12.00 | 0.00 | 0.00% | 4 | 4 | 158.98% |
| HCP240517C00024000 | 4/25/2024 4:49 PM | 24 | 9.00 | 7.40 | 9.50 | 0.00 | 0.00% | 1 | 176 | 139.65% |
| HCP240517C00025000 | 4/26/2024 6:14 PM | 25 | 7.65 | 7.10 | 8.50 | -0.35 | -4.37% | 2 | 296 | 80.08% |
| HCP240517C00026000 | 4/26/2024 6:14 PM | 26 | 6.65 | 5.40 | 8.80 | -0.35 | -5.00% | 12 | 243 | 91.99% |
| HCP240517C00027000 | 4/25/2024 3:57 PM | 27 | 6.20 | 5.00 | 7.80 | 0.00 | 0.00% | 20 | 352 | 96.78% |
| HCP240517C00028000 | 4/25/2024 7:54 PM | 28 | 4.70 | 4.00 | 4.80 | -0.20 | -4.08% | 3 | 457 | 52.44% |
| HCP240517C00029000 | 4/26/2024 7:23 PM | 29 | 3.65 | 3.00 | 4.00 | -0.37 | -9.20% | 76 | 1,953 | 54.59% |
| HCP240517C00030000 | 4/26/2024 7:57 PM | 30 | 2.59 | 2.60 | 2.75 | -0.26 | -9.12% | 1,310 | 10,656 | 31.25% |
| HCP240517C00031000 | 4/26/2024 7:52 PM | 31 | 1.70 | 1.65 | 1.80 | -0.20 | -10.53% | 666 | 5,531 | 24.71% |
| HCP240517C00032000 | 4/26/2024 7:33 PM | 32 | 0.75 | 0.70 | 0.80 | -0.20 | -21.05% | 576 | 10,172 | 14.36% |
| HCP240517C00033000 | 4/26/2024 7:59 PM | 33 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 9,507 | 14,462 | 8.11% |
| HCP240517C00034000 | 4/26/2024 7:48 PM | 34 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1,671 | 5,237 | 13.67% |
| 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 | 82.81% |
| HCP240517P00022000 | 4/24/2024 3:07 PM | 22 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 686 | 75.00% |
| HCP240517P00023000 | 4/24/2024 5:05 PM | 23 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 1,811 | 67.97% |
| HCP240517P00024000 | 4/23/2024 7:38 PM | 24 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 83 | 105 | 60.16% |
| HCP240517P00025000 | 4/26/2024 1:56 PM | 25 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 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 | 0.00 | 0.00% | 10 | 2,235 | 44.53% |
| HCP240517P00028000 | 4/26/2024 2:07 PM | 28 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 2,706 | 37.31% |
| HCP240517P00029000 | 4/26/2024 2:06 PM | 29 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 3,194 | 30.08% |
| HCP240517P00030000 | 4/25/2024 7:55 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 11,586 | 23.05% |
| HCP240517P00035000 | 4/25/2024 4:26 PM | 35 | 1.79 | 1.25 | 5.00 | 0.00 | 0.00% | 3 | 0 | 50.98% |
Related Tickers
RBRK Rubrik, Inc.
38.00
+2.70%
INFA Informatica Inc.
31.90
+0.19%
MDB MongoDB, Inc.
383.80
+4.83%
AFRM Affirm Holdings, Inc.
33.33
+5.31%
PANW Palo Alto Networks, Inc.
291.42
+0.91%
CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%
GTLB GitLab Inc.
55.46
-0.98%
ZS Zscaler, Inc.
177.05
+1.28%
NET Cloudflare, Inc.
88.01
+1.44%
CFLT Confluent, Inc.
29.75
+2.98%