UK markets closed
NIKKEI 225
27,693.65 +184.19 (+0.67%) HANG SENG
21,222.16 -438.31 (-2.02%) CRUDE OIL
73.79 +0.40 (+0.55%) GOLD FUTURES
1,881.30 +4.70 (+0.25%) DOW
33,847.12 -78.89 (-0.23%) BTC-GBP
19,117.55 -10.52 (-0.05%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240119C00003000 | 2023-02-02 10:06AM EST | 3.00 | 7.82 | 7.50 | 8.00 | -0.63 | -7.46% | 5 | 533 | 97.27% |
| HOOD240119C00005000 | 2023-02-06 9:47AM EST | 5.00 | 6.20 | 5.85 | 6.35 | -0.35 | -5.34% | 4 | 2,141 | 84.38% |
| HOOD240119C00008000 | 2023-02-06 12:23PM EST | 8.00 | 4.01 | 3.90 | 4.25 | -0.16 | -3.84% | 1 | 2,849 | 74.46% |
| HOOD240119C00010000 | 2023-02-06 12:20PM EST | 10.00 | 2.90 | 2.82 | 3.10 | -0.10 | -3.33% | 31 | 9,148 | 68.36% |
| HOOD240119C00013000 | 2023-02-06 1:19PM EST | 13.00 | 1.75 | 1.66 | 1.83 | -0.11 | -5.91% | 5 | 8,175 | 62.40% |
| HOOD240119C00015000 | 2023-02-06 12:49PM EST | 15.00 | 1.27 | 1.25 | 1.28 | -0.07 | -5.22% | 35 | 21,693 | 61.47% |
| HOOD240119C00017000 | 2023-02-03 1:12PM EST | 17.00 | 1.15 | 0.81 | 1.00 | 0.00 | - | 35 | 4,018 | 60.35% |
| HOOD240119C00020000 | 2023-02-06 11:12AM EST | 20.00 | 0.69 | 0.53 | 0.68 | +0.08 | +13.11% | 6 | 12,038 | 61.04% |
| HOOD240119C00023000 | 2023-02-06 11:16AM EST | 23.00 | 0.39 | 0.37 | 0.45 | -0.07 | -15.22% | 2 | 2,190 | 61.43% |
| HOOD240119C00025000 | 2023-02-06 10:53AM EST | 25.00 | 0.33 | 0.30 | 0.36 | -0.02 | -5.71% | 9 | 11,421 | 62.11% |
| HOOD240119C00028000 | 2023-02-06 9:37AM EST | 28.00 | 0.29 | 0.20 | 0.28 | +0.02 | +7.41% | 1 | 1,525 | 62.79% |
| HOOD240119C00030000 | 2023-02-06 10:25AM EST | 30.00 | 0.21 | 0.17 | 0.29 | -0.04 | -16.00% | 13 | 4,811 | 65.33% |
| HOOD240119C00033000 | 2023-02-06 11:12AM EST | 33.00 | 0.18 | 0.13 | 0.20 | -0.02 | -10.00% | 6 | 1,012 | 65.14% |
| HOOD240119C00035000 | 2023-02-06 11:43AM EST | 35.00 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 1 | 1,713 | 68.36% |
| HOOD240119C00038000 | 2023-02-06 1:15PM EST | 38.00 | 0.14 | 0.11 | 0.16 | -0.02 | -12.50% | 19 | 1,607 | 68.56% |
| HOOD240119C00040000 | 2023-02-06 10:51AM EST | 40.00 | 0.11 | 0.10 | 0.14 | +0.01 | +10.00% | 1 | 2,681 | 69.14% |
| HOOD240119C00042000 | 2023-02-06 10:11AM EST | 42.00 | 0.15 | 0.07 | 0.16 | +0.02 | +15.38% | 2 | 1,341 | 70.51% |
| HOOD240119C00045000 | 2023-02-06 11:57AM EST | 45.00 | 0.13 | 0.04 | 0.16 | +0.02 | +18.18% | 4 | 1,291 | 71.68% |
| HOOD240119C00047000 | 2023-02-06 11:57AM EST | 47.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | 3 | 613 | 73.83% |
| HOOD240119C00050000 | 2023-02-06 9:58AM EST | 50.00 | 0.10 | 0.06 | 0.12 | -0.03 | -23.08% | 2 | 2,605 | 74.22% |
| HOOD240119C00055000 | 2023-02-06 1:16PM EST | 55.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 4 | 2,280 | 77.15% |
| HOOD240119C00060000 | 2023-02-06 1:16PM EST | 60.00 | 0.06 | 0.02 | 0.11 | -0.01 | -14.29% | 3 | 1,891 | 77.34% |
| HOOD240119C00065000 | 2023-02-06 11:35AM EST | 65.00 | 0.07 | 0.03 | 0.10 | -0.02 | -22.22% | 3 | 1,389 | 80.08% |
| HOOD240119C00070000 | 2023-02-06 11:35AM EST | 70.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 4 | 1,869 | 80.08% |
| HOOD240119C00075000 | 2023-02-06 12:11PM EST | 75.00 | 0.08 | 0.02 | 0.07 | +0.03 | +60.00% | 5 | 1,482 | 81.25% |
| HOOD240119C00080000 | 2023-02-06 12:11PM EST | 80.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 5 | 7,557 | 83.20% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240119P00003000 | 2023-02-03 2:49PM EST | 3.00 | 0.19 | 0.10 | 0.42 | +0.04 | +26.67% | 1 | 1,249 | 102.73% |
| HOOD240119P00005000 | 2023-02-06 11:42AM EST | 5.00 | 0.45 | 0.41 | 0.50 | +0.04 | +9.76% | 14 | 5,594 | 77.83% |
| HOOD240119P00008000 | 2023-02-03 1:51PM EST | 8.00 | 1.30 | 1.15 | 1.27 | +0.16 | +14.04% | 4 | 15,646 | 63.87% |
| HOOD240119P00010000 | 2023-02-03 2:04PM EST | 10.00 | 1.96 | 1.98 | 2.21 | 0.00 | - | 97 | 8,172 | 59.67% |
| HOOD240119P00013000 | 2023-02-03 9:36AM EST | 13.00 | 3.60 | 3.50 | 4.00 | 0.00 | - | 10 | 5,245 | 51.17% |
| HOOD240119P00015000 | 2023-02-03 12:57PM EST | 15.00 | 5.00 | 5.05 | 5.45 | 0.00 | - | 13 | 2,087 | 54.25% |
| HOOD240119P00017000 | 2023-02-06 1:06PM EST | 17.00 | 6.85 | 6.80 | 7.05 | -0.82 | -10.69% | 100 | 714 | 50.98% |
| HOOD240119P00020000 | 2023-02-06 1:06PM EST | 20.00 | 9.58 | 9.45 | 9.75 | +0.38 | +4.13% | 100 | 1,844 | 49.12% |
| HOOD240119P00023000 | 2023-02-01 3:41PM EST | 23.00 | 12.24 | 12.30 | 12.60 | 0.00 | - | 1 | 82 | 47.66% |
| HOOD240119P00025000 | 2022-12-27 11:06AM EST | 25.00 | 17.18 | 15.15 | 15.75 | 0.00 | - | 1 | 3 | 85.16% |
| HOOD240119P00028000 | 2023-01-27 3:33PM EST | 28.00 | 17.50 | 17.15 | 17.70 | 0.00 | - | 1 | 3 | 62.70% |
| HOOD240119P00030000 | 2022-12-27 2:42PM EST | 30.00 | 22.26 | 20.05 | 20.80 | 0.00 | - | 1 | 1 | 93.95% |
| HOOD240119P00033000 | 2023-01-23 9:44AM EST | 33.00 | 23.38 | 22.05 | 22.75 | 0.00 | - | 2 | 16 | 72.75% |
| HOOD240119P00035000 | 2022-11-11 9:32AM EST | 35.00 | 26.20 | 25.35 | 25.85 | 0.00 | - | 11 | 4 | 106.93% |
| HOOD240119P00038000 | 2022-11-30 1:58PM EST | 38.00 | 28.73 | 29.40 | 30.40 | 0.00 | - | 5 | 15 | 145.56% |
| HOOD240119P00040000 | 2022-12-27 11:06AM EST | 40.00 | 32.13 | 29.85 | 31.05 | 0.00 | - | 1 | 0 | 108.79% |
| HOOD240119P00042000 | 2022-08-09 12:11PM EST | 42.00 | 31.88 | 31.85 | 32.30 | 0.00 | - | 1 | 1 | 97.95% |
| HOOD240119P00045000 | 2022-09-21 2:25PM EST | 45.00 | 34.84 | 34.85 | 35.15 | 0.00 | - | 2 | 1 | 97.95% |
| HOOD240119P00047000 | 2022-06-08 8:37AM EST | 47.00 | 38.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240119P00050000 | 2023-01-04 9:55AM EST | 50.00 | 41.80 | 38.65 | 39.60 | 0.00 | - | 3 | 0 | 79.49% |
| HOOD240119P00055000 | 2022-06-07 12:14PM EST | 55.00 | 46.45 | 45.80 | 46.45 | 0.00 | - | 5 | 0 | 143.16% |
| HOOD240119P00060000 | 2022-11-09 12:42PM EST | 60.00 | 51.14 | 49.95 | 51.10 | 0.00 | - | 5 | 1 | 129.39% |
| HOOD240119P00065000 | 2022-01-11 1:21PM EST | 65.00 | 49.05 | 51.60 | 52.50 | 0.00 | - | 2 | 2 | 0.00% |
| HOOD240119P00070000 | 2022-08-23 12:10PM EST | 70.00 | 60.92 | 59.90 | 60.90 | 0.00 | - | 1 | 1 | 131.79% |
| HOOD240119P00075000 | 2022-05-04 10:07AM EST | 75.00 | 64.27 | 65.25 | 66.50 | 0.00 | - | 1 | 1 | 149.66% |
| HOOD240119P00080000 | 2023-02-06 11:39AM EST | 80.00 | 69.40 | 68.55 | 70.95 | -2.60 | -3.61% | 3 | 2 | 108.40% |
© 2023 Yahoo. All rights reserved.
