Advertisement
U.S. markets open in 1 hour 5 minutes

HashiCorp, Inc. (HCP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
26.07-0.51 (-1.92%)
At close: 04:00PM EST
25.87 -0.20 (-0.76%)
Pre-Market: 08:05AM EST
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HCP240315C000100002024-02-20 12:20PM EST10.0012.400.000.000.00--30.00%
HCP240315C000150002024-02-27 11:00AM EST15.0011.000.000.000.00-5300.00%
HCP240315C000175002024-02-22 10:10AM EST17.504.800.000.000.00-100.00%
HCP240315C000190002024-02-21 10:48AM EST19.004.000.000.000.00-170.00%
HCP240315C000200002024-02-27 3:36PM EST20.006.700.000.000.00-302760.00%
HCP240315C000210002024-02-28 2:57PM EST21.007.500.000.000.00-1190.00%
HCP240315C000225002024-02-29 10:28AM EST22.504.620.000.000.00-19520.00%
HCP240315C000240002024-02-28 1:10PM EST24.003.740.000.000.00-272810.00%
HCP240315C000250002024-02-29 3:57PM EST25.002.700.000.000.00-1281,5870.00%
HCP240315C000260002024-02-29 3:42PM EST26.002.000.000.000.00-652270.00%
HCP240315C000270002024-02-29 2:25PM EST27.001.600.000.000.00-453636.25%
HCP240315C000280002024-02-29 12:41PM EST28.001.150.000.000.00-1622312.50%
HCP240315C000290002024-02-29 12:17PM EST29.000.980.000.000.00-1017012.50%
HCP240315C000300002024-02-29 3:53PM EST30.000.780.000.000.00-6779912.50%
HCP240315C000350002024-02-29 11:51AM EST35.000.250.000.000.00-19933425.00%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HCP240315P000150002024-01-09 3:01PM EST15.000.150.000.500.00--20189.06%
HCP240315P000160002024-02-27 9:30AM EST16.000.100.000.000.00-51050.00%
HCP240315P000175002024-02-27 9:30AM EST17.500.170.000.000.00-521750.00%
HCP240315P000190002024-02-28 9:42AM EST19.000.150.000.000.00-12850.00%
HCP240315P000200002024-02-28 1:12PM EST20.000.170.000.000.00-1537325.00%
HCP240315P000210002024-02-29 11:28AM EST21.000.300.000.000.00-1018625.00%
HCP240315P000225002024-02-29 3:17PM EST22.500.550.000.000.00-1370025.00%
HCP240315P000240002024-02-29 1:38PM EST24.001.000.000.000.00-11128812.50%
HCP240315P000250002024-02-29 3:19PM EST25.001.480.000.000.00-873,1076.25%
HCP240315P000260002024-02-29 11:11AM EST26.001.850.000.000.00-281470.78%
HCP240315P000270002024-02-29 11:32AM EST27.002.500.000.000.00-81310.00%
HCP240315P000300002024-01-19 9:54AM EST30.008.046.506.800.00-1020196.09%