UK markets open in 4 hours 57 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,548.61 +341.48 (+1.88%) CRUDE OIL
79.17 +0.22 (+0.28%) GOLD FUTURES
2,311.90 +2.30 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,256.89 +1,816.01 (+4.00%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510C00002500 | 2024-05-02 11:51AM EDT | 2.50 | 14.59 | 14.05 | 16.70 | +0.39 | +2.75% | 1 | 5 | 923.44% |
| HOOD240510C00007500 | 2024-04-30 1:52PM EDT | 7.50 | 9.30 | 9.10 | 10.65 | 0.00 | - | 1 | 1 | 511.72% |
| HOOD240510C00010000 | 2024-05-02 2:58PM EDT | 10.00 | 7.47 | 7.35 | 7.90 | +0.47 | +6.71% | 7 | 9 | 171.88% |
| HOOD240510C00011000 | 2024-04-30 11:04AM EDT | 11.00 | 6.20 | 6.35 | 6.85 | 0.00 | - | 1 | 296 | 248.44% |
| HOOD240510C00011500 | 2024-05-02 2:46PM EDT | 11.50 | 5.98 | 5.90 | 6.95 | +0.38 | +6.79% | 4 | 2 | 248.44% |
| HOOD240510C00012000 | 2024-05-02 3:33PM EDT | 12.00 | 5.53 | 5.55 | 6.60 | +0.98 | +21.54% | 7 | 14 | 260.16% |
| HOOD240510C00012500 | 2024-05-02 2:59PM EDT | 12.50 | 4.97 | 4.15 | 6.20 | +0.32 | +6.88% | 4 | 1 | 140.63% |
| HOOD240510C00013000 | 2024-05-02 2:59PM EDT | 13.00 | 4.51 | 4.65 | 5.60 | +0.17 | +3.92% | 6 | 10 | 228.91% |
| HOOD240510C00013500 | 2024-05-02 2:33PM EDT | 13.50 | 4.02 | 4.15 | 4.25 | +0.77 | +23.69% | 3 | 9 | 123.05% |
| HOOD240510C00014000 | 2024-05-02 1:40PM EDT | 14.00 | 3.40 | 3.70 | 3.80 | +0.54 | +18.88% | 3 | 30 | 122.66% |
| HOOD240510C00014500 | 2024-05-02 3:59PM EDT | 14.50 | 3.25 | 3.25 | 3.35 | +0.31 | +10.54% | 15 | 32 | 118.75% |
| HOOD240510C00015000 | 2024-05-02 3:58PM EDT | 15.00 | 2.86 | 2.87 | 3.25 | +0.31 | +12.16% | 5 | 178 | 143.75% |
| HOOD240510C00015500 | 2024-05-02 3:51PM EDT | 15.50 | 2.41 | 2.48 | 2.85 | +0.54 | +28.88% | 11 | 187 | 139.26% |
| HOOD240510C00016000 | 2024-05-02 3:55PM EDT | 16.00 | 2.11 | 2.13 | 2.30 | +0.25 | +13.44% | 40 | 596 | 125.98% |
| HOOD240510C00016500 | 2024-05-02 3:57PM EDT | 16.50 | 1.80 | 1.81 | 1.85 | +0.56 | +45.16% | 535 | 1,034 | 118.75% |
| HOOD240510C00017000 | 2024-05-02 3:59PM EDT | 17.00 | 1.52 | 1.53 | 1.55 | +0.47 | +44.76% | 843 | 1,247 | 118.56% |
| HOOD240510C00017500 | 2024-05-02 3:59PM EDT | 17.50 | 1.28 | 1.27 | 1.30 | +0.48 | +60.00% | 694 | 901 | 118.75% |
| HOOD240510C00018000 | 2024-05-02 3:59PM EDT | 18.00 | 1.08 | 1.06 | 1.08 | +0.44 | +68.75% | 940 | 2,524 | 119.53% |
| HOOD240510C00018500 | 2024-05-02 3:58PM EDT | 18.50 | 0.88 | 0.88 | 0.90 | +0.30 | +51.72% | 324 | 2,300 | 120.90% |
| HOOD240510C00019000 | 2024-05-02 3:57PM EDT | 19.00 | 0.73 | 0.72 | 0.74 | +0.26 | +55.32% | 512 | 2,960 | 121.29% |
| HOOD240510C00019500 | 2024-05-02 3:59PM EDT | 19.50 | 0.58 | 0.58 | 0.61 | +0.21 | +56.76% | 575 | 2,158 | 121.88% |
| HOOD240510C00020000 | 2024-05-02 3:59PM EDT | 20.00 | 0.50 | 0.48 | 0.50 | +0.21 | +72.41% | 2,333 | 5,652 | 123.24% |
| HOOD240510C00020500 | 2024-05-02 3:44PM EDT | 20.50 | 0.37 | 0.39 | 0.42 | +0.11 | +42.31% | 248 | 694 | 124.81% |
| HOOD240510C00021000 | 2024-05-02 3:52PM EDT | 21.00 | 0.32 | 0.32 | 0.35 | +0.09 | +39.13% | 852 | 1,365 | 126.56% |
| HOOD240510C00021500 | 2024-05-02 3:47PM EDT | 21.50 | 0.26 | 0.26 | 0.29 | +0.06 | +30.00% | 19 | 149 | 127.73% |
| HOOD240510C00022000 | 2024-05-02 3:53PM EDT | 22.00 | 0.22 | 0.22 | 0.24 | +0.06 | +37.50% | 794 | 2,578 | 129.69% |
| HOOD240510C00022500 | 2024-05-02 3:37PM EDT | 22.50 | 0.19 | 0.18 | 0.20 | +0.09 | +90.00% | 6 | 219 | 131.25% |
| HOOD240510C00023000 | 2024-05-02 3:36PM EDT | 23.00 | 0.15 | 0.15 | 0.17 | +0.03 | +25.00% | 50 | 3,010 | 133.20% |
| HOOD240510C00023500 | 2024-05-02 3:16PM EDT | 23.50 | 0.14 | 0.13 | 0.15 | +0.04 | +40.00% | 55 | 168 | 136.33% |
| HOOD240510C00024000 | 2024-05-02 3:16PM EDT | 24.00 | 0.11 | 0.11 | 0.13 | +0.04 | +57.14% | 4 | 679 | 138.28% |
| HOOD240510C00024500 | 2024-05-01 12:11PM EDT | 24.50 | 0.06 | 0.09 | 0.11 | 0.00 | - | 24 | 96 | 139.84% |
| HOOD240510C00025000 | 2024-05-02 3:54PM EDT | 25.00 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 90 | 709 | 141.41% |
| HOOD240510C00026000 | 2024-05-02 2:50PM EDT | 26.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 71 | 190 | 147.66% |
| HOOD240510C00027000 | 2024-05-02 3:57PM EDT | 27.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 55 | 259 | 152.34% |
| HOOD240510C00028000 | 2024-05-02 11:55AM EDT | 28.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 10 | 204 | 154.69% |
| HOOD240510C00029000 | 2024-05-02 11:35AM EDT | 29.00 | 0.03 | 0.02 | 0.12 | +0.01 | +50.00% | 38 | 104 | 179.69% |
| HOOD240510C00030000 | 2024-05-02 3:43PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 65 | 1,282 | 162.50% |
| HOOD240510C00035000 | 2024-04-29 1:51PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 199.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510P00010000 | 2024-04-30 1:10PM EDT | 10.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 4 | 24 | 273.44% |
| HOOD240510P00011000 | 2024-04-29 9:30AM EDT | 11.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 72 | 188 | 160.94% |
| HOOD240510P00011500 | 2024-04-30 12:10PM EDT | 11.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 100 | 167.19% |
| HOOD240510P00012000 | 2024-05-02 2:46PM EDT | 12.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 821 | 126.56% |
| HOOD240510P00012500 | 2024-05-02 2:46PM EDT | 12.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 20 | 158 | 121.88% |
| HOOD240510P00013000 | 2024-05-02 2:59PM EDT | 13.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 28 | 154 | 121.09% |
| HOOD240510P00013500 | 2024-05-02 3:37PM EDT | 13.50 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 8 | 66 | 117.97% |
| HOOD240510P00014000 | 2024-05-02 3:31PM EDT | 14.00 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 25 | 752 | 114.84% |
| HOOD240510P00014500 | 2024-05-02 3:59PM EDT | 14.50 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 9 | 200 | 113.67% |
| HOOD240510P00015000 | 2024-05-02 3:58PM EDT | 15.00 | 0.25 | 0.24 | 0.26 | -0.11 | -30.56% | 209 | 631 | 114.06% |
| HOOD240510P00015500 | 2024-05-02 2:40PM EDT | 15.50 | 0.39 | 0.35 | 0.37 | -0.02 | -4.88% | 27 | 673 | 113.87% |
| HOOD240510P00016000 | 2024-05-02 3:33PM EDT | 16.00 | 0.53 | 0.49 | 0.52 | -0.22 | -29.33% | 232 | 1,215 | 114.45% |
| HOOD240510P00016500 | 2024-05-02 3:59PM EDT | 16.50 | 0.70 | 0.67 | 0.70 | -0.30 | -30.00% | 1,191 | 2,599 | 115.04% |
| HOOD240510P00017000 | 2024-05-02 3:59PM EDT | 17.00 | 0.90 | 0.89 | 0.90 | -0.28 | -23.73% | 294 | 1,954 | 115.04% |
| HOOD240510P00017500 | 2024-05-02 3:57PM EDT | 17.50 | 1.18 | 1.13 | 1.16 | -0.35 | -22.88% | 21 | 1,577 | 115.82% |
| HOOD240510P00018000 | 2024-05-02 2:38PM EDT | 18.00 | 1.52 | 1.41 | 1.44 | -0.31 | -16.94% | 76 | 482 | 116.21% |
| HOOD240510P00018500 | 2024-05-02 2:02PM EDT | 18.50 | 1.81 | 1.73 | 1.76 | -0.28 | -13.40% | 177 | 468 | 117.38% |
| HOOD240510P00019000 | 2024-05-02 11:08AM EDT | 19.00 | 2.40 | 2.05 | 2.10 | -0.08 | -3.23% | 1 | 129 | 116.80% |
| HOOD240510P00019500 | 2024-05-02 11:58AM EDT | 19.50 | 2.82 | 2.43 | 2.47 | -0.09 | -3.09% | 1 | 430 | 117.97% |
| HOOD240510P00020000 | 2024-05-02 2:00PM EDT | 20.00 | 3.10 | 2.82 | 2.87 | -0.37 | -10.66% | 1 | 100 | 119.14% |
| HOOD240510P00020500 | 2024-04-24 9:43AM EDT | 20.50 | 3.15 | 3.20 | 3.30 | 0.00 | - | 2 | 11 | 119.14% |
| HOOD240510P00021000 | 2024-05-01 2:35PM EDT | 21.00 | 4.35 | 3.65 | 3.75 | 0.00 | - | 2 | 18 | 123.05% |
| HOOD240510P00021500 | 2024-04-29 3:00PM EDT | 21.50 | 4.25 | 4.10 | 4.80 | 0.00 | - | 3 | 3 | 166.02% |
| HOOD240510P00022000 | 2024-05-02 3:27PM EDT | 22.00 | 4.70 | 4.55 | 4.65 | -1.00 | -17.54% | 1 | 5 | 126.17% |
| HOOD240510P00022500 | 2024-04-05 12:26PM EDT | 22.50 | 4.60 | 5.00 | 5.10 | 0.00 | - | 1 | 1 | 125.39% |
| HOOD240510P00023000 | 2024-04-23 3:11PM EDT | 23.00 | 5.45 | 5.35 | 5.55 | 0.00 | - | 4 | 28 | 107.03% |
| HOOD240510P00023500 | 2024-04-15 2:19PM EDT | 23.50 | 6.50 | 5.95 | 6.10 | 0.00 | - | - | 1 | 135.16% |
| HOOD240510P00025000 | 2024-04-16 2:34PM EDT | 25.00 | 7.65 | 7.25 | 7.65 | 0.00 | - | - | 3 | 132.03% |
© 2024 Yahoo. All rights reserved.