UK markets open in 7 hours 2 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.21 +0.26 (+0.33%) GOLD FUTURES
2,312.40 +2.80 (+0.12%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,152.35 +667.60 (+1.44%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240531C00010000 | 2024-04-30 11:10AM EDT | 10.00 | 7.20 | 6.00 | 8.25 | 0.00 | - | 2 | 3 | 200.78% |
| HOOD240531C00012000 | 2024-05-01 2:04PM EDT | 12.00 | 5.00 | 5.40 | 6.65 | 0.00 | - | 1 | 51 | 129.30% |
| HOOD240531C00012500 | 2024-04-17 3:16PM EDT | 12.50 | 4.75 | 3.60 | 5.55 | 0.00 | - | - | 6 | 121.48% |
| HOOD240531C00013000 | 2024-05-02 3:46PM EDT | 13.00 | 4.70 | 4.75 | 4.85 | +0.90 | +23.68% | 55 | 161 | 85.35% |
| HOOD240531C00013500 | 2024-04-18 1:39PM EDT | 13.50 | 3.92 | 3.95 | 4.90 | 0.00 | - | 3 | 3 | 90.43% |
| HOOD240531C00014500 | 2024-04-26 9:47AM EDT | 14.50 | 3.35 | 3.45 | 3.55 | 0.00 | - | 1 | 8 | 78.91% |
| HOOD240531C00015000 | 2024-05-01 2:38PM EDT | 15.00 | 2.60 | 2.63 | 3.60 | 0.00 | - | 21 | 20 | 78.13% |
| HOOD240531C00015500 | 2024-05-02 2:44PM EDT | 15.50 | 2.65 | 2.15 | 2.87 | +0.47 | +21.56% | 59 | 83 | 61.52% |
| HOOD240531C00016000 | 2024-05-02 3:11PM EDT | 16.00 | 2.36 | 2.42 | 2.55 | +0.61 | +34.86% | 12 | 87 | 80.86% |
| HOOD240531C00016500 | 2024-05-02 2:32PM EDT | 16.50 | 1.98 | 1.85 | 2.18 | +0.34 | +20.73% | 11 | 441 | 71.39% |
| HOOD240531C00017000 | 2024-05-02 2:44PM EDT | 17.00 | 1.77 | 1.84 | 1.94 | +0.45 | +34.09% | 49 | 713 | 79.30% |
| HOOD240531C00017500 | 2024-05-02 3:57PM EDT | 17.50 | 1.60 | 1.60 | 1.73 | +0.19 | +13.48% | 46 | 494 | 80.37% |
| HOOD240531C00018000 | 2024-05-02 3:26PM EDT | 18.00 | 1.36 | 1.38 | 1.43 | +0.41 | +43.16% | 110 | 435 | 78.32% |
| HOOD240531C00018500 | 2024-04-26 3:30PM EDT | 18.50 | 1.26 | 1.19 | 1.33 | 0.00 | - | 5 | 144 | 80.96% |
| HOOD240531C00019000 | 2024-05-02 3:08PM EDT | 19.00 | 1.00 | 1.03 | 1.48 | +0.17 | +20.48% | 21 | 206 | 89.55% |
| HOOD240531C00019500 | 2024-05-02 3:46PM EDT | 19.50 | 0.86 | 0.88 | 0.91 | +0.14 | +19.44% | 52 | 109 | 79.10% |
| HOOD240531C00020000 | 2024-05-02 3:59PM EDT | 20.00 | 0.78 | 0.75 | 0.78 | +0.29 | +59.18% | 165 | 614 | 79.30% |
| HOOD240531C00020500 | 2024-05-02 3:57PM EDT | 20.50 | 0.65 | 0.64 | 0.68 | +0.15 | +30.00% | 6 | 103 | 79.98% |
| HOOD240531C00021000 | 2024-05-02 3:57PM EDT | 21.00 | 0.55 | 0.55 | 0.58 | +0.10 | +22.22% | 3 | 85 | 80.37% |
| HOOD240531C00021500 | 2024-05-01 9:31AM EDT | 21.50 | 0.47 | 0.47 | 0.50 | 0.00 | - | 1 | 25 | 80.86% |
| HOOD240531C00022000 | 2024-05-02 3:59PM EDT | 22.00 | 0.40 | 0.40 | 0.43 | +0.13 | +48.15% | 3 | 52 | 81.35% |
| HOOD240531C00022500 | 2024-04-30 10:42AM EDT | 22.50 | 0.25 | 0.34 | 0.37 | 0.00 | - | 18 | 23 | 81.84% |
| HOOD240531C00023000 | 2024-05-01 3:48PM EDT | 23.00 | 0.23 | 0.29 | 0.33 | 0.00 | - | 15 | 49 | 82.81% |
| HOOD240531C00023500 | 2024-05-01 3:59PM EDT | 23.50 | 0.18 | 0.25 | 0.28 | 0.00 | - | 2 | 3 | 83.20% |
| HOOD240531C00024000 | 2024-05-01 2:48PM EDT | 24.00 | 0.17 | 0.22 | 0.25 | 0.00 | - | 2 | 30 | 84.38% |
| HOOD240531C00025000 | 2024-05-02 2:09PM EDT | 25.00 | 0.17 | 0.16 | 0.19 | +0.02 | +13.33% | 83 | 38 | 85.35% |
| HOOD240531C00026000 | 2024-05-02 11:03AM EDT | 26.00 | 0.11 | 0.13 | 0.15 | +0.01 | +10.00% | 27 | 12 | 87.70% |
| HOOD240531C00027000 | 2024-04-29 12:19PM EDT | 27.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 1 | 9 | 90.23% |
| HOOD240531C00028000 | 2024-05-01 9:46AM EDT | 28.00 | 0.07 | 0.08 | 0.11 | 0.00 | - | 100 | 127 | 92.58% |
| HOOD240531C00030000 | 2024-05-01 9:45AM EDT | 30.00 | 0.04 | 0.04 | 0.10 | 0.00 | - | 100 | 78 | 97.66% |
| HOOD240531C00035000 | 2024-04-12 2:49PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240531P00011000 | 2024-04-30 2:28PM EDT | 11.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 1,020 | 320 | 65.63% |
| HOOD240531P00012000 | 2024-04-30 12:57PM EDT | 12.00 | 0.05 | 0.03 | 0.10 | -0.05 | -50.00% | 5 | 20 | 80.08% |
| HOOD240531P00012500 | 2024-05-02 10:26AM EDT | 12.50 | 0.13 | 0.09 | 0.11 | +0.02 | +18.18% | 524 | 84 | 80.08% |
| HOOD240531P00013000 | 2024-05-02 9:32AM EDT | 13.00 | 0.30 | 0.03 | 0.15 | +0.10 | +50.00% | 1 | 8 | 70.70% |
| HOOD240531P00013500 | 2024-05-01 2:44PM EDT | 13.50 | 0.22 | 0.17 | 0.20 | 0.00 | - | 3 | 27 | 76.56% |
| HOOD240531P00014000 | 2024-05-02 3:29PM EDT | 14.00 | 0.26 | 0.23 | 0.27 | -0.02 | -7.14% | 7 | 462 | 75.39% |
| HOOD240531P00014500 | 2024-05-02 10:40AM EDT | 14.50 | 0.44 | 0.33 | 0.35 | -0.07 | -13.73% | 3 | 64 | 74.80% |
| HOOD240531P00015000 | 2024-05-01 3:01PM EDT | 15.00 | 0.46 | 0.43 | 0.47 | 0.00 | - | 4 | 494 | 74.22% |
| HOOD240531P00015500 | 2024-05-02 2:48PM EDT | 15.50 | 0.61 | 0.58 | 0.61 | -0.82 | -57.34% | 2 | 17 | 74.41% |
| HOOD240531P00016000 | 2024-05-02 12:04PM EDT | 16.00 | 0.81 | 0.74 | 0.78 | -0.24 | -22.86% | 4 | 49 | 74.22% |
| HOOD240531P00016500 | 2024-05-02 3:35PM EDT | 16.50 | 0.99 | 0.94 | 0.98 | -0.04 | -3.88% | 5 | 24 | 74.41% |
| HOOD240531P00017000 | 2024-05-02 1:32PM EDT | 17.00 | 1.22 | 0.81 | 1.20 | -0.33 | -21.29% | 16 | 177 | 65.14% |
| HOOD240531P00017500 | 2024-05-02 3:16PM EDT | 17.50 | 1.50 | 1.40 | 1.57 | -0.08 | -5.06% | 68 | 153 | 76.86% |
| HOOD240531P00018000 | 2024-05-02 2:44PM EDT | 18.00 | 1.82 | 1.70 | 1.75 | -0.18 | -9.00% | 175 | 366 | 74.90% |
| HOOD240531P00018500 | 2024-04-22 1:18PM EDT | 18.50 | 2.22 | 1.98 | 2.06 | 0.00 | - | 1 | 51 | 74.41% |
| HOOD240531P00019000 | 2024-04-30 11:32AM EDT | 19.00 | 2.84 | 1.89 | 2.74 | 0.00 | - | 1 | 11 | 72.75% |
| HOOD240531P00019500 | 2024-05-02 2:41PM EDT | 19.50 | 2.82 | 2.47 | 2.90 | -0.64 | -18.50% | 1 | 2 | 73.83% |
| HOOD240531P00021000 | 2024-04-16 9:43AM EDT | 21.00 | 4.45 | 3.55 | 3.95 | 0.00 | - | - | 12 | 67.09% |
| HOOD240531P00023000 | 2024-04-12 9:41AM EDT | 23.00 | 5.00 | 5.40 | 6.00 | 0.00 | - | 1 | 1 | 82.81% |
| HOOD240531P00024000 | 2024-05-01 12:15PM EDT | 24.00 | 7.46 | 6.15 | 6.65 | 0.00 | - | 6 | 9 | 86.72% |
| HOOD240531P00026000 | 2024-04-23 9:59AM EDT | 26.00 | 8.53 | 8.25 | 8.55 | 0.00 | - | 3 | 3 | 57.81% |
© 2024 Yahoo. All rights reserved.