UK markets open in 6 hours 40 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.12 +0.17 (+0.22%) GOLD FUTURES
2,312.40 +2.80 (+0.12%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,144.68 +631.93 (+1.36%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621C00003000 | 2024-03-27 1:58PM EDT | 3.00 | 17.02 | 14.40 | 15.10 | 0.00 | - | 4 | 28 | 287.50% |
| HOOD240621C00005000 | 2024-03-25 3:40PM EDT | 5.00 | 14.15 | 12.30 | 13.25 | 0.00 | - | 4 | 67 | 213.28% |
| HOOD240621C00006000 | 2024-03-22 1:56PM EDT | 6.00 | 12.64 | 10.65 | 11.75 | 0.00 | - | 1 | 41 | 178.13% |
| HOOD240621C00007000 | 2024-04-24 10:14AM EDT | 7.00 | 10.75 | 8.65 | 11.75 | 0.00 | - | 2 | 134 | 285.74% |
| HOOD240621C00008000 | 2024-05-02 3:01PM EDT | 8.00 | 9.50 | 9.25 | 10.05 | -0.29 | -2.96% | 7 | 934 | 107.03% |
| HOOD240621C00009000 | 2024-05-01 2:35PM EDT | 9.00 | 8.57 | 7.75 | 9.80 | +0.67 | +8.48% | 5 | 2,684 | 121.48% |
| HOOD240621C00010000 | 2024-05-01 3:08PM EDT | 10.00 | 7.35 | 7.40 | 9.55 | 0.00 | - | 9 | 2,650 | 174.02% |
| HOOD240621C00011000 | 2024-04-30 2:50PM EDT | 11.00 | 5.80 | 6.25 | 7.60 | 0.00 | - | 4 | 14,477 | 107.23% |
| HOOD240621C00012000 | 2024-05-02 3:03PM EDT | 12.00 | 5.65 | 5.80 | 6.85 | +0.65 | +13.00% | 14 | 23,190 | 122.27% |
| HOOD240621C00013000 | 2024-05-02 1:54PM EDT | 13.00 | 4.61 | 4.80 | 5.40 | +0.26 | +5.98% | 1 | 3,721 | 89.84% |
| HOOD240621C00014000 | 2024-05-01 9:46AM EDT | 14.00 | 3.20 | 4.10 | 4.15 | 0.00 | - | 2 | 4,796 | 76.07% |
| HOOD240621C00015000 | 2024-05-02 3:10PM EDT | 15.00 | 3.30 | 3.35 | 3.40 | +0.67 | +25.48% | 5 | 5,515 | 74.02% |
| HOOD240621C00016000 | 2024-05-02 3:57PM EDT | 16.00 | 2.70 | 2.71 | 2.74 | +0.25 | +10.20% | 258 | 14,364 | 73.10% |
| HOOD240621C00017000 | 2024-05-02 3:46PM EDT | 17.00 | 2.11 | 2.17 | 2.19 | +0.41 | +24.12% | 427 | 5,264 | 72.95% |
| HOOD240621C00018000 | 2024-05-02 3:46PM EDT | 18.00 | 1.68 | 1.72 | 1.74 | +0.20 | +13.51% | 1,852 | 10,674 | 73.24% |
| HOOD240621C00019000 | 2024-05-02 3:37PM EDT | 19.00 | 1.32 | 1.35 | 1.38 | +0.32 | +32.00% | 175 | 5,689 | 73.63% |
| HOOD240621C00020000 | 2024-05-02 3:58PM EDT | 20.00 | 1.07 | 1.07 | 1.10 | +0.29 | +37.18% | 5,950 | 36,289 | 74.66% |
| HOOD240621C00021000 | 2024-05-02 2:56PM EDT | 21.00 | 0.84 | 0.84 | 0.88 | +0.14 | +20.00% | 75 | 3,487 | 75.59% |
| HOOD240621C00022000 | 2024-05-02 3:58PM EDT | 22.00 | 0.68 | 0.67 | 0.69 | +0.09 | +15.25% | 32 | 7,499 | 76.37% |
| HOOD240621C00023000 | 2024-05-02 3:06PM EDT | 23.00 | 0.51 | 0.53 | 0.55 | +0.11 | +27.50% | 1,719 | 4,166 | 77.25% |
| HOOD240621C00024000 | 2024-05-02 3:12PM EDT | 24.00 | 0.41 | 0.42 | 0.45 | +0.09 | +28.12% | 5 | 2,477 | 78.52% |
| HOOD240621C00025000 | 2024-05-02 3:57PM EDT | 25.00 | 0.37 | 0.34 | 0.37 | +0.07 | +23.33% | 83 | 31,949 | 79.79% |
| HOOD240621C00026000 | 2024-05-02 3:15PM EDT | 26.00 | 0.28 | 0.27 | 0.30 | +0.02 | +7.69% | 1 | 13,451 | 80.66% |
| HOOD240621C00027000 | 2024-05-01 12:18PM EDT | 27.00 | 0.17 | 0.23 | 0.25 | 0.00 | - | 18 | 993 | 82.23% |
| HOOD240621C00028000 | 2024-05-02 10:56AM EDT | 28.00 | 0.17 | 0.19 | 0.21 | +0.01 | +6.25% | 12 | 513 | 83.59% |
| HOOD240621C00029000 | 2024-04-30 1:32PM EDT | 29.00 | 0.15 | 0.16 | 0.18 | 0.00 | - | 10 | 413 | 85.16% |
| HOOD240621C00030000 | 2024-05-02 3:10PM EDT | 30.00 | 0.14 | 0.14 | 0.16 | +0.02 | +16.67% | 51 | 3,447 | 87.11% |
| HOOD240621C00031000 | 2024-04-29 12:19PM EDT | 31.00 | 0.15 | 0.12 | 0.16 | 0.00 | - | 491 | 1,053 | 89.84% |
| HOOD240621C00032000 | 2024-05-02 2:07PM EDT | 32.00 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 2,352 | 8,682 | 91.60% |
| HOOD240621C00033000 | 2024-05-01 3:34PM EDT | 33.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 1 | 58 | 93.75% |
| HOOD240621C00034000 | 2024-04-29 10:07AM EDT | 34.00 | 0.12 | 0.04 | 0.00 | 0.00 | - | 1 | 38 | 75.00% |
| HOOD240621C00035000 | 2024-04-19 12:47PM EDT | 35.00 | 0.10 | 0.04 | 0.00 | 0.00 | - | 2 | 8,023 | 78.13% |
| HOOD240621C00036000 | 2024-04-26 11:06AM EDT | 36.00 | 0.10 | 0.04 | 0.00 | 0.00 | - | 400 | 166 | 80.47% |
| HOOD240621C00037000 | 2024-04-22 3:14PM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 18 | 50.00% |
| HOOD240621C00038000 | 2024-05-02 2:49PM EDT | 38.00 | 0.11 | 0.05 | 0.31 | +0.05 | +83.33% | 22 | 5,982 | 118.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621P00003000 | 2024-02-14 11:15AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| HOOD240621P00005000 | 2024-02-29 10:30AM EDT | 5.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 775 | 181.25% |
| HOOD240621P00006000 | 2024-04-24 10:29AM EDT | 6.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 2,610 | 147.66% |
| HOOD240621P00007000 | 2024-05-02 10:23AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1,200 | 309 | 50.00% |
| HOOD240621P00008000 | 2024-04-30 3:38PM EDT | 8.00 | 0.02 | 0.01 | 0.26 | 0.00 | - | 30 | 2,875 | 133.59% |
| HOOD240621P00009000 | 2024-05-01 3:16PM EDT | 9.00 | 0.03 | 0.02 | 0.00 | 0.00 | - | 5 | 5,564 | 76.56% |
| HOOD240621P00010000 | 2024-05-01 10:21AM EDT | 10.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 200 | 16,773 | 75.78% |
| HOOD240621P00011000 | 2024-05-02 11:19AM EDT | 11.00 | 0.12 | 0.06 | 0.09 | +0.03 | +33.33% | 1 | 29,757 | 75.78% |
| HOOD240621P00012000 | 2024-05-01 3:48PM EDT | 12.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 2 | 4,217 | 72.07% |
| HOOD240621P00013000 | 2024-05-02 3:03PM EDT | 13.00 | 0.25 | 0.22 | 0.24 | -0.03 | -10.71% | 1 | 7,013 | 69.92% |
| HOOD240621P00014000 | 2024-05-02 3:34PM EDT | 14.00 | 0.40 | 0.38 | 0.41 | -0.12 | -23.08% | 38 | 6,533 | 68.56% |
| HOOD240621P00015000 | 2024-05-02 3:59PM EDT | 15.00 | 0.65 | 0.63 | 0.65 | -0.18 | -21.69% | 134 | 5,588 | 67.68% |
| HOOD240621P00016000 | 2024-05-02 3:05PM EDT | 16.00 | 1.05 | 0.98 | 1.01 | -0.15 | -12.50% | 197 | 5,227 | 67.87% |
| HOOD240621P00017000 | 2024-05-02 2:25PM EDT | 17.00 | 1.53 | 1.43 | 1.46 | -0.13 | -7.83% | 33 | 3,762 | 68.02% |
| HOOD240621P00018000 | 2024-05-02 3:05PM EDT | 18.00 | 2.07 | 1.97 | 2.01 | -0.43 | -17.20% | 6 | 2,592 | 68.21% |
| HOOD240621P00019000 | 2024-05-02 12:14PM EDT | 19.00 | 2.99 | 2.61 | 2.65 | +0.03 | +1.01% | 160 | 2,478 | 68.75% |
| HOOD240621P00020000 | 2024-05-02 3:38PM EDT | 20.00 | 3.42 | 3.30 | 3.40 | -0.53 | -13.42% | 164 | 992 | 69.53% |
| HOOD240621P00021000 | 2024-05-01 1:59PM EDT | 21.00 | 4.95 | 4.05 | 4.15 | 0.00 | - | 8 | 187 | 68.95% |
| HOOD240621P00022000 | 2024-04-26 3:38PM EDT | 22.00 | 4.80 | 4.90 | 5.00 | 0.00 | - | 3 | 176 | 70.61% |
| HOOD240621P00023000 | 2024-05-01 2:45PM EDT | 23.00 | 6.00 | 5.60 | 5.85 | 0.00 | - | 3 | 350 | 65.72% |
| HOOD240621P00024000 | 2024-04-23 1:46PM EDT | 24.00 | 6.60 | 5.20 | 7.05 | 0.00 | - | 1 | 23 | 90.72% |
| HOOD240621P00025000 | 2024-04-26 2:16PM EDT | 25.00 | 7.60 | 7.05 | 9.40 | 0.00 | - | 9 | 108 | 106.35% |
| HOOD240621P00026000 | 2024-04-16 1:35PM EDT | 26.00 | 8.85 | 7.75 | 8.85 | 0.00 | - | 50 | 71 | 92.38% |
| HOOD240621P00028000 | 2024-03-07 11:14AM EDT | 28.00 | 11.95 | 9.95 | 10.10 | 0.00 | - | 10 | 2 | 0.00% |
| HOOD240621P00029000 | 2024-04-22 10:33AM EDT | 29.00 | 12.15 | 10.80 | 11.60 | 0.00 | - | 12 | 9 | 89.06% |
| HOOD240621P00030000 | 2024-03-21 9:41AM EDT | 30.00 | 11.50 | 12.15 | 13.75 | 0.00 | - | - | 3 | 119.73% |
| HOOD240621P00032000 | 2024-04-12 1:30PM EDT | 32.00 | 13.95 | 12.70 | 14.70 | 0.00 | - | 4 | 4 | 110.74% |
| HOOD240621P00033000 | 2024-04-15 10:00AM EDT | 33.00 | 14.95 | 14.95 | 15.55 | 0.00 | - | 3 | 4 | 99.80% |
| HOOD240621P00034000 | 2024-04-15 10:03AM EDT | 34.00 | 15.95 | 15.65 | 17.00 | 0.00 | - | - | 2 | 140.63% |
| HOOD240621P00036000 | 2024-04-12 2:27PM EDT | 36.00 | 17.95 | 17.80 | 19.05 | 0.00 | - | 3 | 0 | 86.72% |
| HOOD240621P00038000 | 2024-04-22 9:42AM EDT | 38.00 | 21.05 | 19.10 | 22.15 | 0.00 | - | 2 | 0 | 125.00% |
© 2024 Yahoo. All rights reserved.