Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240614C00010000 | 2024-05-08 3:48PM EDT | 10.00 | 7.95 | 9.95 | 11.05 | 0.00 | - | - | 1 | 204.30% |
| HOOD240614C00012500 | 2024-05-08 3:16PM EDT | 12.50 | 5.50 | 7.10 | 7.80 | 0.00 | - | - | 0 | 124.61% |
| HOOD240614C00013000 | 2024-05-14 11:50AM EDT | 13.00 | 5.55 | 7.00 | 7.30 | 0.00 | - | 4 | 5 | 88.28% |
| HOOD240614C00013500 | 2024-05-06 3:08PM EDT | 13.50 | 4.47 | 6.55 | 6.80 | 0.00 | - | - | 2 | 87.89% |
| HOOD240614C00014000 | 2024-05-06 10:59AM EDT | 14.00 | 5.74 | 6.00 | 6.35 | +1.40 | +32.26% | 1 | 6 | 80.86% |
| HOOD240614C00014500 | 2024-05-13 9:30AM EDT | 14.50 | 2.55 | 5.55 | 5.90 | 0.00 | - | 5 | 10 | 82.62% |
| HOOD240614C00015000 | 2024-05-17 10:29AM EDT | 15.00 | 4.80 | 5.10 | 5.75 | +1.55 | +47.69% | 2 | 47 | 97.85% |
| HOOD240614C00015500 | 2024-05-17 3:53PM EDT | 15.50 | 4.58 | 4.60 | 4.85 | +1.26 | +37.95% | 15 | 28 | 68.95% |
| HOOD240614C00016000 | 2024-05-17 12:04PM EDT | 16.00 | 4.25 | 3.65 | 4.90 | +1.96 | +85.59% | 20 | 29 | 67.97% |
| HOOD240614C00016500 | 2024-05-17 11:51AM EDT | 16.50 | 4.00 | 2.73 | 4.15 | +2.00 | +100.00% | 6 | 139 | 90.43% |
| HOOD240614C00017000 | 2024-05-17 2:48PM EDT | 17.00 | 3.50 | 3.00 | 3.55 | +1.71 | +95.53% | 24 | 219 | 54.10% |
| HOOD240614C00017500 | 2024-05-17 3:57PM EDT | 17.50 | 3.00 | 2.23 | 3.05 | +1.52 | +102.70% | 51 | 2,100 | 66.99% |
| HOOD240614C00018000 | 2024-05-17 3:53PM EDT | 18.00 | 2.58 | 2.11 | 3.80 | +1.36 | +111.48% | 216 | 1,884 | 81.54% |
| HOOD240614C00018500 | 2024-05-17 2:56PM EDT | 18.50 | 2.19 | 1.77 | 2.50 | +1.12 | +104.67% | 93 | 274 | 55.08% |
| HOOD240614C00019000 | 2024-05-17 3:38PM EDT | 19.00 | 2.06 | 1.96 | 2.30 | +1.14 | +123.91% | 1,163 | 396 | 70.70% |
| HOOD240614C00019500 | 2024-05-17 3:34PM EDT | 19.50 | 1.78 | 1.53 | 1.90 | +0.98 | +122.50% | 367 | 1,271 | 64.06% |
| HOOD240614C00020000 | 2024-05-17 3:57PM EDT | 20.00 | 1.59 | 1.54 | 1.71 | +0.96 | +152.38% | 1,207 | 869 | 71.39% |
| HOOD240614C00020500 | 2024-05-17 3:40PM EDT | 20.50 | 1.39 | 1.29 | 1.52 | +0.81 | +139.66% | 64 | 89 | 71.58% |
| HOOD240614C00021000 | 2024-05-17 3:47PM EDT | 21.00 | 1.28 | 1.15 | 1.24 | +0.76 | +146.15% | 97 | 163 | 71.00% |
| HOOD240614C00021500 | 2024-05-17 3:39PM EDT | 21.50 | 1.02 | 1.00 | 1.25 | +0.56 | +121.74% | 30 | 139 | 75.88% |
| HOOD240614C00022000 | 2024-05-17 3:52PM EDT | 22.00 | 0.93 | 0.89 | 0.99 | +0.52 | +126.83% | 421 | 125 | 74.61% |
| HOOD240614C00022500 | 2024-05-17 3:28PM EDT | 22.50 | 0.74 | 0.71 | 1.05 | +0.40 | +117.65% | 145 | 72 | 78.42% |
| HOOD240614C00023000 | 2024-05-17 2:56PM EDT | 23.00 | 0.71 | 0.69 | 0.84 | +0.44 | +162.96% | 102 | 69 | 78.91% |
| HOOD240614C00024000 | 2024-05-17 3:45PM EDT | 24.00 | 0.60 | 0.37 | 0.74 | +0.22 | +57.89% | 33 | 10 | 78.52% |
| HOOD240614C00025000 | 2024-05-17 3:40PM EDT | 25.00 | 0.49 | 0.38 | 0.84 | +0.27 | +122.73% | 177 | 919 | 91.60% |
| HOOD240614C00026000 | 2024-05-17 3:46PM EDT | 26.00 | 0.43 | 0.36 | 0.47 | +0.16 | +59.26% | 116 | 151 | 88.09% |
| HOOD240614C00030000 | 2024-05-17 3:24PM EDT | 30.00 | 0.26 | 0.25 | 0.28 | +0.13 | +100.00% | 282 | 153 | 104.30% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240614P00010000 | 2024-05-08 3:58PM EDT | 10.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 337 | 109.38% |
| HOOD240614P00011000 | 2024-05-17 12:27PM EDT | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 130 | 95.31% |
| HOOD240614P00011500 | 2024-05-17 1:08PM EDT | 11.50 | 0.01 | 0.00 | 0.68 | -0.01 | -50.00% | 52 | 78 | 161.52% |
| HOOD240614P00012000 | 2024-05-17 10:22AM EDT | 12.00 | 0.02 | 0.02 | 0.12 | -0.01 | -33.33% | 1 | 150 | 105.47% |
| HOOD240614P00012500 | 2024-05-16 2:45PM EDT | 12.50 | 0.03 | 0.02 | 0.90 | 0.00 | - | 60 | 112 | 155.47% |
| HOOD240614P00013000 | 2024-05-15 1:23PM EDT | 13.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 100 | 67 | 93.75% |
| HOOD240614P00013500 | 2024-05-16 2:39PM EDT | 13.50 | 0.05 | 0.01 | 0.48 | 0.00 | - | 60 | 1,085 | 112.70% |
| HOOD240614P00014000 | 2024-05-16 10:13AM EDT | 14.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 1 | 94 | 80.86% |
| HOOD240614P00014500 | 2024-05-15 1:53PM EDT | 14.50 | 0.11 | 0.05 | 0.45 | 0.00 | - | 4 | 15 | 97.27% |
| HOOD240614P00015000 | 2024-05-17 3:52PM EDT | 15.00 | 0.09 | 0.05 | 0.11 | -0.09 | -50.00% | 18 | 159 | 67.19% |
| HOOD240614P00015500 | 2024-05-17 3:04PM EDT | 15.50 | 0.10 | 0.00 | 1.12 | -0.13 | -56.52% | 80 | 156 | 108.01% |
| HOOD240614P00016000 | 2024-05-17 3:47PM EDT | 16.00 | 0.14 | 0.06 | 0.19 | -0.21 | -60.00% | 116 | 148 | 61.13% |
| HOOD240614P00016500 | 2024-05-17 2:31PM EDT | 16.50 | 0.22 | 0.11 | 0.24 | -0.29 | -56.86% | 15 | 144 | 59.96% |
| HOOD240614P00017000 | 2024-05-17 3:33PM EDT | 17.00 | 0.28 | 0.12 | 0.32 | -0.37 | -56.92% | 58 | 166 | 57.23% |
| HOOD240614P00017500 | 2024-05-17 3:55PM EDT | 17.50 | 0.38 | 0.36 | 0.50 | -0.58 | -60.42% | 145 | 125 | 65.04% |
| HOOD240614P00018000 | 2024-05-17 3:47PM EDT | 18.00 | 0.64 | 0.48 | 0.57 | -0.56 | -46.67% | 142 | 152 | 62.60% |
| HOOD240614P00018500 | 2024-05-17 3:08PM EDT | 18.50 | 0.74 | 0.64 | 0.75 | -0.68 | -47.89% | 277 | 16 | 63.09% |
| HOOD240614P00019000 | 2024-05-17 3:57PM EDT | 19.00 | 0.84 | 0.86 | 0.95 | -0.88 | -51.16% | 256 | 28 | 64.06% |
| HOOD240614P00020000 | 2024-05-17 2:55PM EDT | 20.00 | 1.40 | 1.33 | 1.47 | -1.02 | -42.15% | 42 | 8 | 65.33% |
| HOOD240614P00020500 | 2024-05-17 3:00PM EDT | 20.50 | 1.79 | 1.61 | 1.84 | -0.40 | -18.26% | 13 | 4 | 67.48% |
| HOOD240614P00021500 | 2024-05-17 12:43PM EDT | 21.50 | 2.58 | 2.31 | 2.54 | -1.47 | -36.30% | 211 | 1 | 70.80% |
| HOOD240614P00025000 | 2024-05-10 2:32PM EDT | 25.00 | 8.50 | 5.05 | 5.45 | 0.00 | - | 5 | 5 | 74.41% |
© 2024 Yahoo. All rights reserved.