UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,311.60 +0.60 (+0.03%) DOW
38,173.05 +269.76 (+0.71%) Bitcoin GBP
47,239.97 +1,304.38 (+2.84%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517C00003000 | 2024-04-17 10:43AM EDT | 3.00 | 13.95 | 14.45 | 14.55 | 0.00 | - | 7 | 41 | 393.75% |
| HOOD240517C00004000 | 2024-04-04 12:54PM EDT | 4.00 | 14.85 | 13.25 | 13.55 | 0.00 | - | 1 | 19 | 328.13% |
| HOOD240517C00005000 | 2024-03-18 12:20PM EDT | 5.00 | 13.45 | 11.40 | 13.20 | 0.00 | - | 1 | 38 | 550.78% |
| HOOD240517C00006000 | 2024-05-02 11:29AM EDT | 6.00 | 11.10 | 10.30 | 11.55 | -1.05 | -8.64% | 3 | 48 | 242.19% |
| HOOD240517C00007000 | 2024-05-02 1:37PM EDT | 7.00 | 10.25 | 10.30 | 10.55 | -2.95 | -22.35% | 1 | 112 | 209.38% |
| HOOD240517C00008000 | 2024-04-30 2:47PM EDT | 8.00 | 8.70 | 9.50 | 9.55 | 0.00 | - | 1 | 682 | 146.88% |
| HOOD240517C00009000 | 2024-05-02 2:36PM EDT | 9.00 | 8.50 | 8.50 | 8.55 | -0.05 | -0.58% | 5 | 816 | 125.00% |
| HOOD240517C00010000 | 2024-05-01 3:48PM EDT | 10.00 | 6.95 | 7.50 | 7.60 | 0.00 | - | 31 | 3,272 | 134.38% |
| HOOD240517C00011000 | 2024-05-02 12:11PM EDT | 11.00 | 6.05 | 6.55 | 6.60 | -0.17 | -2.73% | 3 | 1,859 | 125.78% |
| HOOD240517C00012000 | 2024-05-02 2:24PM EDT | 12.00 | 5.50 | 5.55 | 5.60 | +0.45 | +8.91% | 1 | 9,929 | 105.47% |
| HOOD240517C00012500 | 2024-05-01 10:37AM EDT | 12.50 | 4.15 | 5.05 | 5.15 | 0.00 | - | 3 | 4 | 103.13% |
| HOOD240517C00013000 | 2024-05-02 1:54PM EDT | 13.00 | 4.45 | 4.60 | 4.65 | +0.65 | +17.11% | 2 | 5,179 | 99.22% |
| HOOD240517C00013500 | 2024-04-30 1:10PM EDT | 13.50 | 3.45 | 4.10 | 4.20 | 0.00 | - | 3 | 11 | 94.14% |
| HOOD240517C00014000 | 2024-05-02 2:02PM EDT | 14.00 | 3.55 | 3.65 | 3.75 | +0.05 | +1.43% | 34 | 31,667 | 91.99% |
| HOOD240517C00014500 | 2024-05-02 1:25PM EDT | 14.50 | 3.01 | 3.25 | 3.30 | +0.50 | +19.92% | 2 | 4 | 91.02% |
| HOOD240517C00015000 | 2024-05-02 3:21PM EDT | 15.00 | 2.88 | 2.89 | 2.93 | +0.42 | +17.07% | 63 | 11,159 | 94.14% |
| HOOD240517C00015500 | 2024-05-02 3:10PM EDT | 15.50 | 2.55 | 2.34 | 2.56 | +0.71 | +38.59% | 14 | 8 | 85.35% |
| HOOD240517C00016000 | 2024-05-02 2:37PM EDT | 16.00 | 2.16 | 2.17 | 2.22 | +0.35 | +19.34% | 395 | 6,489 | 92.77% |
| HOOD240517C00016500 | 2024-05-02 3:04PM EDT | 16.50 | 1.87 | 1.87 | 1.92 | +0.47 | +33.57% | 137 | 175 | 93.36% |
| HOOD240517C00017000 | 2024-05-02 3:18PM EDT | 17.00 | 1.59 | 1.61 | 1.63 | +0.46 | +40.71% | 962 | 9,575 | 93.46% |
| HOOD240517C00017500 | 2024-05-02 3:29PM EDT | 17.50 | 1.38 | 1.38 | 1.40 | +0.28 | +25.45% | 188 | 1,349 | 94.53% |
| HOOD240517C00018000 | 2024-05-02 3:32PM EDT | 18.00 | 1.17 | 1.16 | 1.18 | +0.39 | +50.00% | 888 | 12,898 | 94.34% |
| HOOD240517C00018500 | 2024-05-02 3:09PM EDT | 18.50 | 0.98 | 0.98 | 1.00 | +0.34 | +53.13% | 111 | 994 | 95.12% |
| HOOD240517C00019000 | 2024-05-02 3:30PM EDT | 19.00 | 0.82 | 0.82 | 0.84 | +0.15 | +22.39% | 1,464 | 8,839 | 95.41% |
| HOOD240517C00019500 | 2024-05-02 2:38PM EDT | 19.50 | 0.67 | 0.68 | 0.71 | +0.12 | +21.82% | 53 | 146 | 95.90% |
| HOOD240517C00020000 | 2024-05-02 3:26PM EDT | 20.00 | 0.57 | 0.57 | 0.59 | +0.20 | +54.05% | 925 | 23,747 | 96.48% |
| HOOD240517C00020500 | 2024-05-02 3:15PM EDT | 20.50 | 0.48 | 0.47 | 0.49 | +0.08 | +20.00% | 354 | 630 | 96.68% |
| HOOD240517C00021000 | 2024-05-02 3:22PM EDT | 21.00 | 0.41 | 0.39 | 0.42 | +0.07 | +20.59% | 1,009 | 5,780 | 97.85% |
| HOOD240517C00021500 | 2024-05-02 3:12PM EDT | 21.50 | 0.34 | 0.33 | 0.35 | +0.08 | +30.77% | 72 | 202 | 98.83% |
| HOOD240517C00022000 | 2024-05-02 3:14PM EDT | 22.00 | 0.30 | 0.27 | 0.30 | +0.05 | +21.74% | 41 | 4,313 | 99.61% |
| HOOD240517C00022500 | 2024-05-02 3:29PM EDT | 22.50 | 0.24 | 0.23 | 0.25 | +0.09 | +60.00% | 1,014 | 94 | 100.78% |
| HOOD240517C00023000 | 2024-05-02 3:13PM EDT | 23.00 | 0.20 | 0.20 | 0.22 | +0.04 | +25.00% | 19 | 3,838 | 102.73% |
| HOOD240517C00024000 | 2024-05-02 3:05PM EDT | 24.00 | 0.16 | 0.15 | 0.16 | +0.06 | +60.00% | 58 | 1,807 | 105.27% |
| HOOD240517C00025000 | 2024-05-02 3:24PM EDT | 25.00 | 0.13 | 0.11 | 0.13 | +0.05 | +71.43% | 985 | 13,364 | 108.59% |
| HOOD240517C00026000 | 2024-05-01 3:21PM EDT | 26.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 8 | 5,612 | 110.94% |
| HOOD240517C00027000 | 2024-05-02 11:47AM EDT | 27.00 | 0.06 | 0.07 | 0.10 | -0.21 | -77.78% | 16 | 972 | 117.58% |
| HOOD240517C00028000 | 2024-05-01 9:42AM EDT | 28.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 894 | 114.06% |
| HOOD240517C00029000 | 2024-05-02 11:45AM EDT | 29.00 | 0.24 | 0.04 | 0.14 | +0.20 | +500.00% | 8 | 235 | 133.98% |
| HOOD240517C00030000 | 2024-05-02 2:56PM EDT | 30.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 13 | 9,021 | 129.69% |
| HOOD240517C00031000 | 2024-04-29 9:30AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 617 | 50.00% |
| HOOD240517C00032000 | 2024-05-01 11:53AM EDT | 32.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 16 | 2,603 | 155.47% |
| HOOD240517C00033000 | 2024-04-29 10:40AM EDT | 33.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 245 | 169.53% |
| HOOD240517C00034000 | 2024-04-25 9:30AM EDT | 34.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 20 | 1,126 | 140.63% |
| HOOD240517C00035000 | 2024-05-02 11:50AM EDT | 35.00 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 8 | 229 | 172.66% |
| HOOD240517C00036000 | 2024-04-29 3:17PM EDT | 36.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 51 | 263 | 137.50% |
| HOOD240517C00037000 | 2024-04-29 10:07AM EDT | 37.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 723 | 193.75% |
| HOOD240517C00038000 | 2024-04-26 1:29PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 118 | 3,717 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517P00004000 | 2024-01-04 11:43AM EDT | 4.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 84 | 378.13% |
| HOOD240517P00005000 | 2024-03-18 1:54PM EDT | 5.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 263 | 323.44% |
| HOOD240517P00006000 | 2024-03-19 11:43AM EDT | 6.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 2,176 | 278.13% |
| HOOD240517P00007000 | 2024-04-03 10:46AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 658 | 50.00% |
| HOOD240517P00008000 | 2024-04-23 10:35AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 1,500 | 50.00% |
| HOOD240517P00009000 | 2024-05-01 11:48AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,770 | 50.00% |
| HOOD240517P00010000 | 2024-05-01 2:08PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,753 | 120.31% |
| HOOD240517P00011000 | 2024-05-01 3:10PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 4,383 | 50.00% |
| HOOD240517P00012000 | 2024-05-02 2:21PM EDT | 12.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 4 | 3,958 | 107.03% |
| HOOD240517P00012500 | 2024-05-02 10:52AM EDT | 12.50 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 5 | 27 | 101.56% |
| HOOD240517P00013000 | 2024-05-02 2:30PM EDT | 13.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 2 | 4,213 | 96.88% |
| HOOD240517P00013500 | 2024-05-02 2:24PM EDT | 13.50 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 2 | 1,385 | 94.92% |
| HOOD240517P00014000 | 2024-05-02 3:17PM EDT | 14.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 154 | 5,044 | 92.58% |
| HOOD240517P00014500 | 2024-05-02 1:24PM EDT | 14.50 | 0.30 | 0.25 | 0.28 | -0.05 | -14.29% | 1 | 59 | 92.19% |
| HOOD240517P00015000 | 2024-05-02 3:12PM EDT | 15.00 | 0.38 | 0.36 | 0.38 | -0.03 | -7.32% | 1,530 | 7,657 | 91.99% |
| HOOD240517P00015500 | 2024-05-02 3:25PM EDT | 15.50 | 0.50 | 0.49 | 0.51 | -0.02 | -3.85% | 264 | 339 | 91.60% |
| HOOD240517P00016000 | 2024-05-02 3:03PM EDT | 16.00 | 0.69 | 0.65 | 0.67 | -0.23 | -25.00% | 149 | 9,702 | 91.60% |
| HOOD240517P00016500 | 2024-05-02 3:03PM EDT | 16.50 | 0.90 | 0.84 | 0.87 | -0.31 | -25.62% | 235 | 487 | 91.80% |
| HOOD240517P00017000 | 2024-05-02 3:30PM EDT | 17.00 | 1.08 | 1.09 | 1.10 | -0.19 | -14.96% | 784 | 4,257 | 92.97% |
| HOOD240517P00017500 | 2024-05-02 1:10PM EDT | 17.50 | 1.35 | 1.33 | 1.36 | -0.35 | -20.59% | 287 | 566 | 92.77% |
| HOOD240517P00018000 | 2024-05-02 3:29PM EDT | 18.00 | 1.63 | 1.62 | 1.64 | -0.44 | -21.26% | 46 | 3,964 | 92.97% |
| HOOD240517P00018500 | 2024-05-01 3:48PM EDT | 18.50 | 2.35 | 1.95 | 1.97 | 0.00 | - | 2 | 86 | 94.34% |
| HOOD240517P00019000 | 2024-05-02 3:12PM EDT | 19.00 | 2.30 | 2.25 | 2.30 | -0.08 | -3.36% | 30 | 2,585 | 92.77% |
| HOOD240517P00019500 | 2024-05-02 12:26PM EDT | 19.50 | 2.69 | 2.57 | 2.68 | -0.08 | -2.89% | 8 | 3 | 91.99% |
| HOOD240517P00020000 | 2024-05-02 3:21PM EDT | 20.00 | 3.05 | 3.00 | 3.10 | -0.62 | -16.89% | 510 | 2,052 | 95.51% |
| HOOD240517P00020500 | 2024-04-26 9:41AM EDT | 20.50 | 3.57 | 3.40 | 3.50 | -0.13 | -3.51% | 4 | 193 | 95.70% |
| HOOD240517P00021000 | 2024-05-01 2:23PM EDT | 21.00 | 4.45 | 3.80 | 3.90 | 0.00 | - | 3 | 328 | 94.53% |
| HOOD240517P00021500 | 2024-04-26 1:58PM EDT | 21.50 | 4.10 | 4.25 | 4.35 | 0.00 | - | 1 | 5 | 96.68% |
| HOOD240517P00022000 | 2024-05-01 2:38PM EDT | 22.00 | 5.25 | 4.70 | 4.80 | 0.00 | - | 1 | 252 | 97.85% |
| HOOD240517P00023000 | 2024-04-29 10:11AM EDT | 23.00 | 5.35 | 5.65 | 5.70 | 0.00 | - | 2 | 152 | 100.39% |
| HOOD240517P00024000 | 2024-04-25 9:46AM EDT | 24.00 | 7.15 | 6.60 | 6.65 | 0.00 | - | 1 | 41 | 103.52% |
| HOOD240517P00025000 | 2024-05-02 2:16PM EDT | 25.00 | 7.73 | 7.50 | 8.45 | -0.67 | -7.98% | 80 | 121 | 157.81% |
| HOOD240517P00026000 | 2024-04-18 10:56AM EDT | 26.00 | 8.60 | 8.50 | 8.60 | 0.00 | - | 3 | 14 | 105.47% |
| HOOD240517P00028000 | 2024-02-29 10:46AM EDT | 28.00 | 12.25 | 8.30 | 8.40 | 0.00 | - | - | 4 | 0.00% |
| HOOD240517P00029000 | 2024-04-08 12:27PM EDT | 29.00 | 10.35 | 11.20 | 11.80 | 0.00 | - | 4 | 0 | 104.69% |
| HOOD240517P00030000 | 2024-04-12 1:34PM EDT | 30.00 | 11.95 | 12.45 | 12.55 | 0.00 | - | 1 | 0 | 110.94% |
| HOOD240517P00031000 | 2024-04-01 12:32PM EDT | 31.00 | 11.60 | 13.70 | 15.35 | 0.00 | - | 12 | 0 | 269.34% |
| HOOD240517P00032000 | 2024-04-17 2:42PM EDT | 32.00 | 14.75 | 14.45 | 15.35 | 0.00 | - | 2 | 0 | 212.50% |
| HOOD240517P00038000 | 2024-04-16 1:36PM EDT | 38.00 | 20.60 | 20.40 | 20.50 | 0.00 | - | 3 | 0 | 150.00% |
© 2024 Yahoo. All rights reserved.