UK markets open in 4 hours 27 minutes
NIKKEI 225
39,113.05 +43.37 (+0.11%) HANG SENG
19,249.65 -386.57 (-1.97%) CRUDE OIL
79.40 -0.40 (-0.50%) GOLD FUTURES
2,424.40 -14.10 (-0.58%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,940.65 +3,472.77 (+6.62%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240607C00002500 | 2024-05-08 9:31AM EDT | 2.50 | 14.50 | 16.45 | 20.15 | 0.00 | - | - | 1 | 1,435.94% |
| HOOD240607C00007500 | 2024-05-09 11:44AM EDT | 7.50 | 9.50 | 12.30 | 14.95 | 0.00 | - | 1 | 1 | 319.53% |
| HOOD240607C00010000 | 2024-05-20 11:56AM EDT | 10.00 | 10.80 | 9.45 | 12.25 | +2.60 | +31.71% | 1 | 3 | 134.38% |
| HOOD240607C00011000 | 2024-05-03 11:46AM EDT | 11.00 | 6.79 | 9.65 | 10.45 | 0.00 | - | 1 | 1 | 197.27% |
| HOOD240607C00012000 | 2024-05-20 9:55AM EDT | 12.00 | 8.28 | 8.50 | 10.35 | +3.61 | +77.30% | 1 | 1 | 232.81% |
| HOOD240607C00013000 | 2024-05-20 3:02PM EDT | 13.00 | 7.66 | 7.45 | 8.00 | +1.26 | +19.69% | 1 | 15 | 143.75% |
| HOOD240607C00013500 | 2024-05-17 10:18AM EDT | 13.50 | 6.00 | 6.40 | 8.45 | 0.00 | - | 1 | 2 | 117.19% |
| HOOD240607C00014000 | 2024-05-20 2:00PM EDT | 14.00 | 6.55 | 5.10 | 7.10 | +0.50 | +8.26% | 1 | 12 | 141.41% |
| HOOD240607C00014500 | 2024-05-17 2:51PM EDT | 14.50 | 5.50 | 6.20 | 6.55 | 0.00 | - | 18 | 17 | 85.16% |
| HOOD240607C00015000 | 2024-05-20 11:56AM EDT | 15.00 | 5.70 | 5.80 | 6.55 | +2.33 | +69.14% | 2 | 29 | 131.64% |
| HOOD240607C00015500 | 2024-05-20 12:18PM EDT | 15.50 | 4.60 | 5.30 | 5.50 | +1.34 | +41.10% | 1 | 26 | 79.30% |
| HOOD240607C00016000 | 2024-05-17 1:27PM EDT | 16.00 | 4.53 | 3.85 | 5.05 | 0.00 | - | 11 | 24 | 97.27% |
| HOOD240607C00016500 | 2024-05-20 1:11PM EDT | 16.50 | 4.00 | 4.35 | 6.55 | +0.30 | +8.11% | 29 | 345 | 168.16% |
| HOOD240607C00017000 | 2024-05-20 3:57PM EDT | 17.00 | 4.55 | 3.75 | 4.65 | +1.12 | +32.65% | 20 | 465 | 95.70% |
| HOOD240607C00017500 | 2024-05-20 3:41PM EDT | 17.50 | 3.50 | 2.29 | 3.70 | +0.60 | +20.69% | 38 | 614 | 86.33% |
| HOOD240607C00018000 | 2024-05-20 3:51PM EDT | 18.00 | 3.05 | 3.05 | 3.10 | +0.69 | +29.24% | 66 | 1,273 | 65.82% |
| HOOD240607C00018500 | 2024-05-20 3:44PM EDT | 18.50 | 2.72 | 2.64 | 2.68 | +0.55 | +25.35% | 90 | 715 | 64.55% |
| HOOD240607C00019000 | 2024-05-20 3:41PM EDT | 19.00 | 2.29 | 2.27 | 2.31 | +0.44 | +23.78% | 65 | 598 | 64.84% |
| HOOD240607C00019500 | 2024-05-20 3:52PM EDT | 19.50 | 1.92 | 1.94 | 1.98 | +0.18 | +10.34% | 140 | 1,805 | 65.53% |
| HOOD240607C00020000 | 2024-05-20 3:53PM EDT | 20.00 | 1.63 | 1.65 | 1.68 | +0.25 | +18.12% | 835 | 921 | 66.31% |
| HOOD240607C00020500 | 2024-05-20 3:49PM EDT | 20.50 | 1.41 | 1.41 | 1.43 | +0.26 | +22.61% | 251 | 297 | 67.97% |
| HOOD240607C00021000 | 2024-05-20 3:51PM EDT | 21.00 | 1.22 | 1.20 | 1.22 | +0.22 | +22.00% | 623 | 407 | 69.53% |
| HOOD240607C00021500 | 2024-05-20 3:49PM EDT | 21.50 | 1.03 | 1.00 | 1.05 | +0.19 | +22.62% | 94 | 680 | 70.90% |
| HOOD240607C00022000 | 2024-05-20 3:49PM EDT | 22.00 | 0.86 | 0.85 | 0.88 | +0.09 | +11.69% | 641 | 1,654 | 72.17% |
| HOOD240607C00022500 | 2024-05-20 3:47PM EDT | 22.50 | 0.73 | 0.73 | 0.75 | +0.08 | +12.31% | 261 | 310 | 74.02% |
| HOOD240607C00023000 | 2024-05-20 1:39PM EDT | 23.00 | 0.53 | 0.62 | 0.65 | -0.06 | -10.17% | 984 | 955 | 75.78% |
| HOOD240607C00024000 | 2024-05-20 3:54PM EDT | 24.00 | 0.48 | 0.47 | 0.49 | +0.10 | +26.32% | 38 | 205 | 79.88% |
| HOOD240607C00025000 | 2024-05-20 3:52PM EDT | 25.00 | 0.37 | 0.36 | 0.39 | -0.03 | -7.50% | 3,896 | 4,954 | 84.38% |
| HOOD240607C00026000 | 2024-05-20 3:57PM EDT | 26.00 | 0.30 | 0.30 | 0.32 | 0.00 | - | 59 | 159 | 89.65% |
| HOOD240607C00030000 | 2024-05-20 3:59PM EDT | 30.00 | 0.15 | 0.12 | 0.16 | -0.04 | -21.05% | 168 | 191 | 103.91% |
| HOOD240607C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 0.09 | 0.04 | 0.10 | -0.02 | -18.18% | 13 | 105 | 119.92% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240607P00010000 | 2024-04-30 2:26PM EDT | 10.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 200 | 134.38% |
| HOOD240607P00011000 | 2024-05-20 1:05PM EDT | 11.00 | 0.01 | 0.00 | 1.48 | 0.00 | - | 8 | 15 | 282.42% |
| HOOD240607P00012000 | 2024-05-14 9:30AM EDT | 12.00 | 0.05 | 0.00 | 1.49 | 0.00 | - | 166 | 190 | 252.73% |
| HOOD240607P00012500 | 2024-05-20 11:39AM EDT | 12.50 | 0.01 | 0.00 | 0.68 | -0.10 | -90.91% | 16 | 219 | 185.94% |
| HOOD240607P00013000 | 2024-05-17 12:25PM EDT | 13.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 161 | 124.22% |
| HOOD240607P00013500 | 2024-05-16 12:46PM EDT | 13.50 | 0.03 | 0.01 | 0.26 | 0.00 | - | 100 | 38 | 128.91% |
| HOOD240607P00014000 | 2024-05-17 10:19AM EDT | 14.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 50 | 181 | 113.67% |
| HOOD240607P00014500 | 2024-05-17 3:14PM EDT | 14.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 105 | 109.38% |
| HOOD240607P00015000 | 2024-05-20 3:00PM EDT | 15.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 4 | 277 | 80.47% |
| HOOD240607P00015500 | 2024-05-20 2:02PM EDT | 15.50 | 0.04 | 0.03 | 0.25 | -0.03 | -42.86% | 19 | 106 | 95.31% |
| HOOD240607P00016000 | 2024-05-20 3:42PM EDT | 16.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 17 | 1,646 | 67.97% |
| HOOD240607P00016500 | 2024-05-20 2:49PM EDT | 16.50 | 0.09 | 0.04 | 0.09 | -0.04 | -30.77% | 50 | 596 | 66.41% |
| HOOD240607P00017000 | 2024-05-20 3:43PM EDT | 17.00 | 0.09 | 0.08 | 0.10 | -0.12 | -57.14% | 48 | 736 | 63.67% |
| HOOD240607P00017500 | 2024-05-20 2:51PM EDT | 17.50 | 0.14 | 0.12 | 0.15 | -0.12 | -46.15% | 35 | 314 | 62.89% |
| HOOD240607P00018000 | 2024-05-20 3:57PM EDT | 18.00 | 0.20 | 0.19 | 0.21 | -0.20 | -50.00% | 138 | 959 | 62.50% |
| HOOD240607P00018500 | 2024-05-20 3:47PM EDT | 18.50 | 0.30 | 0.28 | 0.31 | -0.26 | -46.43% | 1,587 | 511 | 62.50% |
| HOOD240607P00019000 | 2024-05-20 3:54PM EDT | 19.00 | 0.42 | 0.41 | 0.43 | -0.38 | -47.50% | 406 | 367 | 62.70% |
| HOOD240607P00019500 | 2024-05-20 3:51PM EDT | 19.50 | 0.60 | 0.58 | 0.61 | -0.40 | -40.00% | 310 | 84 | 63.97% |
| HOOD240607P00020000 | 2024-05-20 3:59PM EDT | 20.00 | 0.80 | 0.79 | 0.82 | -0.43 | -34.96% | 60 | 170 | 65.14% |
| HOOD240607P00020500 | 2024-05-20 3:57PM EDT | 20.50 | 1.07 | 1.04 | 1.07 | -0.45 | -29.61% | 140 | 43 | 66.60% |
| HOOD240607P00021000 | 2024-05-20 3:49PM EDT | 21.00 | 1.36 | 1.32 | 1.36 | -0.80 | -37.04% | 142 | 52 | 67.97% |
| HOOD240607P00021500 | 2024-05-20 1:01PM EDT | 21.50 | 1.84 | 1.64 | 1.67 | -0.28 | -13.21% | 27 | 0 | 69.34% |
| HOOD240607P00022000 | 2024-05-20 1:27PM EDT | 22.00 | 2.27 | 1.98 | 2.02 | -0.78 | -25.57% | 83 | 7 | 70.70% |
| HOOD240607P00022500 | 2024-05-20 2:27PM EDT | 22.50 | 2.58 | 2.35 | 2.41 | -0.67 | -20.62% | 9 | 3 | 72.85% |
| HOOD240607P00023000 | 2024-05-16 12:35PM EDT | 23.00 | 4.90 | 2.74 | 2.88 | 0.00 | - | 1 | 0 | 76.76% |
| HOOD240607P00024000 | 2024-05-15 9:45AM EDT | 24.00 | 4.64 | 3.55 | 3.65 | -1.51 | -24.55% | 1 | 1 | 77.15% |
| HOOD240607P00026000 | 2024-05-20 12:04PM EDT | 26.00 | 5.50 | 5.40 | 5.50 | -1.50 | -21.43% | 19 | 1 | 87.89% |
| HOOD240607P00030000 | 2024-05-17 10:38AM EDT | 30.00 | 10.75 | 8.25 | 9.50 | 0.00 | - | 2 | 2 | 128.71% |
| HOOD240607P00035000 | 2024-05-17 11:08AM EDT | 35.00 | 15.50 | 12.60 | 14.35 | 0.00 | - | 2 | 2 | 144.14% |
© 2024 Yahoo. All rights reserved.