UK markets open in 4 hours 29 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,436.18 +229.05 (+1.26%) CRUDE OIL
79.11 +0.16 (+0.20%) GOLD FUTURES
2,308.90 -0.70 (-0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,508.81 +1,870.10 (+4.10%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240524C00007500 | 2024-04-19 12:21PM EDT | 7.50 | 9.30 | 9.10 | 11.00 | 0.00 | - | 26 | 26 | 366.41% |
| HOOD240524C00012000 | 2024-04-29 9:30AM EDT | 12.00 | 6.00 | 4.00 | 6.40 | 0.00 | - | 1 | 11 | 191.99% |
| HOOD240524C00012500 | 2024-04-29 12:02PM EDT | 12.50 | 5.45 | 4.15 | 6.20 | 0.00 | - | 2 | 5 | 85.16% |
| HOOD240524C00013000 | 2024-05-02 10:40AM EDT | 13.00 | 4.27 | 4.70 | 5.40 | +0.47 | +12.37% | 1 | 6 | 130.27% |
| HOOD240524C00014000 | 2024-05-02 3:37PM EDT | 14.00 | 3.79 | 3.85 | 3.95 | -0.26 | -6.42% | 10 | 9 | 92.58% |
| HOOD240524C00014500 | 2024-04-29 12:56PM EDT | 14.50 | 3.40 | 3.45 | 3.50 | 0.00 | - | 1 | 6 | 89.84% |
| HOOD240524C00015000 | 2024-05-02 3:30PM EDT | 15.00 | 2.99 | 2.61 | 3.10 | +0.72 | +31.72% | 13 | 23 | 68.16% |
| HOOD240524C00015500 | 2024-04-29 9:39AM EDT | 15.50 | 3.10 | 2.40 | 3.10 | 0.00 | - | 7 | 442 | 90.23% |
| HOOD240524C00016000 | 2024-05-01 10:40AM EDT | 16.00 | 1.87 | 2.32 | 2.57 | +0.19 | +11.31% | 6 | 71 | 91.70% |
| HOOD240524C00016500 | 2024-05-02 3:42PM EDT | 16.50 | 1.98 | 1.76 | 2.17 | +0.56 | +39.44% | 65 | 160 | 80.27% |
| HOOD240524C00017000 | 2024-05-02 2:45PM EDT | 17.00 | 1.70 | 1.77 | 1.88 | +0.45 | +36.00% | 153 | 435 | 88.67% |
| HOOD240524C00017500 | 2024-05-02 3:41PM EDT | 17.50 | 1.47 | 1.52 | 1.55 | +0.40 | +37.38% | 48 | 1,991 | 86.23% |
| HOOD240524C00018000 | 2024-05-02 3:59PM EDT | 18.00 | 1.30 | 1.30 | 1.35 | +0.38 | +41.30% | 199 | 396 | 86.91% |
| HOOD240524C00018500 | 2024-05-02 3:56PM EDT | 18.50 | 1.10 | 1.12 | 1.15 | +0.41 | +59.42% | 29 | 138 | 87.21% |
| HOOD240524C00019000 | 2024-05-02 3:50PM EDT | 19.00 | 0.95 | 0.95 | 1.19 | +0.31 | +48.44% | 54 | 332 | 93.65% |
| HOOD240524C00019500 | 2024-05-02 2:47PM EDT | 19.50 | 0.77 | 0.81 | 0.84 | +0.20 | +35.09% | 4 | 2,797 | 87.99% |
| HOOD240524C00020000 | 2024-05-02 3:59PM EDT | 20.00 | 0.70 | 0.69 | 1.10 | +0.21 | +42.86% | 121 | 910 | 100.78% |
| HOOD240524C00020500 | 2024-05-02 3:43PM EDT | 20.50 | 0.55 | 0.58 | 0.61 | +0.18 | +48.65% | 3 | 152 | 88.96% |
| HOOD240524C00021000 | 2024-05-01 10:36AM EDT | 21.00 | 0.30 | 0.49 | 0.52 | 0.00 | - | 11 | 253 | 89.45% |
| HOOD240524C00021500 | 2024-05-02 3:30PM EDT | 21.50 | 0.41 | 0.41 | 0.45 | -0.03 | -6.82% | 26 | 71 | 90.23% |
| HOOD240524C00022000 | 2024-05-02 3:56PM EDT | 22.00 | 0.35 | 0.34 | 0.38 | +0.14 | +66.67% | 32 | 73 | 90.43% |
| HOOD240524C00022500 | 2024-05-01 3:01PM EDT | 22.50 | 0.24 | 0.29 | 0.32 | 0.00 | - | 2 | 64 | 91.02% |
| HOOD240524C00023000 | 2024-05-02 3:59PM EDT | 23.00 | 0.25 | 0.25 | 0.28 | +0.09 | +56.25% | 4 | 410 | 92.19% |
| HOOD240524C00023500 | 2024-04-26 3:42PM EDT | 23.50 | 0.23 | 0.21 | 0.24 | 0.00 | - | 4 | 21 | 92.77% |
| HOOD240524C00024000 | 2024-04-30 9:36AM EDT | 24.00 | 0.15 | 0.18 | 0.21 | 0.00 | - | 1 | 299 | 93.75% |
| HOOD240524C00024500 | 2024-04-19 9:56AM EDT | 24.50 | 0.22 | 0.16 | 0.18 | 0.00 | - | 10 | 11 | 94.92% |
| HOOD240524C00025000 | 2024-05-02 11:54AM EDT | 25.00 | 0.11 | 0.13 | 0.16 | -0.02 | -15.38% | 210 | 315 | 95.31% |
| HOOD240524C00026000 | 2024-05-02 2:25PM EDT | 26.00 | 0.10 | 0.10 | 0.13 | +0.02 | +25.00% | 1 | 36 | 98.24% |
| HOOD240524C00027000 | 2024-05-02 3:58PM EDT | 27.00 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 10 | 280 | 100.39% |
| HOOD240524C00028000 | 2024-05-02 12:53PM EDT | 28.00 | 0.07 | 0.06 | 0.10 | +0.01 | +16.67% | 110 | 76 | 104.69% |
| HOOD240524C00029000 | 2024-05-02 12:46PM EDT | 29.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 110 | 213 | 105.47% |
| HOOD240524C00030000 | 2024-05-02 3:55PM EDT | 30.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 203 | 244 | 109.38% |
| HOOD240524C00035000 | 2024-04-29 11:40AM EDT | 35.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 15 | 31 | 132.81% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240524P00011000 | 2024-04-30 11:36AM EDT | 11.00 | 0.13 | 0.01 | 0.50 | 0.00 | - | 8 | 15 | 152.34% |
| HOOD240524P00012000 | 2024-04-30 11:36AM EDT | 12.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 8 | 12 | 94.92% |
| HOOD240524P00012500 | 2024-05-01 2:28PM EDT | 12.50 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 8 | 91.02% |
| HOOD240524P00013000 | 2024-04-30 3:55PM EDT | 13.00 | 0.18 | 0.11 | 0.13 | 0.00 | - | 3 | 24 | 88.28% |
| HOOD240524P00014000 | 2024-05-02 2:23PM EDT | 14.00 | 0.24 | 0.20 | 0.23 | -0.08 | -25.00% | 5 | 33 | 83.98% |
| HOOD240524P00014500 | 2024-05-01 3:57PM EDT | 14.50 | 0.42 | 0.23 | 0.32 | 0.00 | - | 4 | 28 | 80.86% |
| HOOD240524P00015000 | 2024-05-02 3:39PM EDT | 15.00 | 0.42 | 0.38 | 0.42 | -0.03 | -6.67% | 134 | 234 | 82.42% |
| HOOD240524P00015500 | 2024-04-30 3:59PM EDT | 15.50 | 0.84 | 0.53 | 0.56 | 0.00 | - | 40 | 105 | 83.20% |
| HOOD240524P00016000 | 2024-05-02 3:39PM EDT | 16.00 | 0.74 | 0.69 | 0.72 | -0.04 | -5.13% | 7 | 2,844 | 82.91% |
| HOOD240524P00016500 | 2024-05-01 10:33AM EDT | 16.50 | 1.31 | 0.88 | 0.91 | 0.00 | - | 9 | 93 | 82.81% |
| HOOD240524P00017000 | 2024-05-02 3:27PM EDT | 17.00 | 1.10 | 1.09 | 1.13 | -0.31 | -21.99% | 19 | 146 | 82.42% |
| HOOD240524P00017500 | 2024-05-02 2:13PM EDT | 17.50 | 1.47 | 1.35 | 1.39 | -0.40 | -21.39% | 72 | 84 | 83.01% |
| HOOD240524P00018000 | 2024-05-02 2:58PM EDT | 18.00 | 1.73 | 1.59 | 1.68 | -0.40 | -18.78% | 75 | 146 | 82.23% |
| HOOD240524P00018500 | 2024-05-01 2:10PM EDT | 18.50 | 2.42 | 1.94 | 2.02 | 0.00 | - | 3 | 33 | 84.57% |
| HOOD240524P00019000 | 2024-05-01 2:28PM EDT | 19.00 | 2.47 | 2.28 | 2.33 | -0.27 | -9.85% | 4 | 31 | 84.38% |
| HOOD240524P00020000 | 2024-04-26 3:00PM EDT | 20.00 | 2.93 | 3.00 | 3.10 | 0.00 | - | 1 | 5 | 85.74% |
| HOOD240524P00021000 | 2024-04-19 9:35AM EDT | 21.00 | 4.50 | 3.80 | 4.25 | 0.00 | - | 3 | 3 | 98.83% |
| HOOD240524P00023000 | 2024-04-17 10:47AM EDT | 23.00 | 6.16 | 5.20 | 5.85 | 0.00 | - | - | 4 | 76.95% |
© 2024 Yahoo. All rights reserved.