Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240719C00010000 | 2024-06-13 3:35PM EDT | 10.00 | 13.35 | 11.35 | 13.15 | 0.00 | - | 2 | 65 | 237.89% |
| HOOD240719C00011000 | 2024-06-10 2:50PM EDT | 11.00 | 12.45 | 9.85 | 11.85 | 0.00 | - | 1 | 7 | 182.81% |
| HOOD240719C00012000 | 2024-06-12 9:59AM EDT | 12.00 | 11.85 | 9.50 | 11.80 | 0.00 | - | 2 | 17 | 139.45% |
| HOOD240719C00013000 | 2024-06-13 10:03AM EDT | 13.00 | 10.38 | 8.80 | 10.30 | 0.00 | - | 2 | 8 | 109.38% |
| HOOD240719C00014000 | 2024-06-14 12:34PM EDT | 14.00 | 8.77 | 7.25 | 8.80 | -1.18 | -11.86% | 1 | 100 | 126.17% |
| HOOD240719C00015000 | 2024-06-14 1:15PM EDT | 15.00 | 7.90 | 7.40 | 9.05 | -0.46 | -5.50% | 31 | 64 | 143.85% |
| HOOD240719C00016000 | 2024-06-11 3:44PM EDT | 16.00 | 7.30 | 6.00 | 6.90 | 0.00 | - | 5 | 55 | 55.47% |
| HOOD240719C00017000 | 2024-06-13 1:55PM EDT | 17.00 | 6.33 | 5.45 | 5.70 | 0.00 | - | 4 | 217 | 65.23% |
| HOOD240719C00018000 | 2024-06-14 3:32PM EDT | 18.00 | 4.81 | 4.05 | 4.80 | -0.62 | -11.42% | 6 | 757 | 71.88% |
| HOOD240719C00019000 | 2024-06-14 2:00PM EDT | 19.00 | 4.00 | 3.80 | 3.95 | -0.60 | -13.04% | 12 | 442 | 63.67% |
| HOOD240719C00020000 | 2024-06-14 3:59PM EDT | 20.00 | 3.11 | 3.05 | 3.15 | -0.69 | -18.16% | 327 | 3,418 | 61.52% |
| HOOD240719C00021000 | 2024-06-14 3:51PM EDT | 21.00 | 2.48 | 2.44 | 2.49 | -0.62 | -20.00% | 79 | 6,075 | 62.01% |
| HOOD240719C00022000 | 2024-06-14 3:59PM EDT | 22.00 | 1.93 | 1.90 | 1.93 | -0.57 | -22.80% | 823 | 4,156 | 61.91% |
| HOOD240719C00023000 | 2024-06-14 3:59PM EDT | 23.00 | 1.48 | 1.46 | 1.48 | -0.49 | -24.87% | 1,062 | 1,965 | 62.31% |
| HOOD240719C00024000 | 2024-06-14 3:55PM EDT | 24.00 | 1.13 | 1.09 | 1.13 | -0.37 | -24.67% | 364 | 2,526 | 62.55% |
| HOOD240719C00025000 | 2024-06-14 3:57PM EDT | 25.00 | 0.84 | 0.80 | 0.84 | -0.32 | -27.59% | 1,005 | 8,636 | 62.55% |
| HOOD240719C00026000 | 2024-06-14 3:57PM EDT | 26.00 | 0.64 | 0.62 | 0.64 | -0.24 | -27.27% | 209 | 1,385 | 64.06% |
| HOOD240719C00027000 | 2024-06-14 12:40PM EDT | 27.00 | 0.48 | 0.46 | 0.48 | -0.22 | -31.43% | 64 | 911 | 64.75% |
| HOOD240719C00028000 | 2024-06-14 3:59PM EDT | 28.00 | 0.35 | 0.34 | 0.37 | -0.19 | -35.19% | 102 | 585 | 65.82% |
| HOOD240719C00029000 | 2024-06-14 3:50PM EDT | 29.00 | 0.26 | 0.27 | 0.29 | -0.16 | -38.10% | 20 | 353 | 67.58% |
| HOOD240719C00030000 | 2024-06-14 3:53PM EDT | 30.00 | 0.22 | 0.21 | 0.22 | -0.11 | -33.33% | 482 | 3,034 | 68.65% |
| HOOD240719C00031000 | 2024-06-13 3:48PM EDT | 31.00 | 0.25 | 0.16 | 0.18 | 0.00 | - | 5 | 7 | 70.12% |
| HOOD240719C00032000 | 2024-06-14 3:43PM EDT | 32.00 | 0.16 | 0.12 | 0.15 | -0.05 | -23.81% | 25 | 298 | 71.48% |
| HOOD240719C00033000 | 2024-06-14 11:40AM EDT | 33.00 | 0.13 | 0.10 | 0.13 | -0.03 | -18.75% | 1 | 52 | 73.83% |
| HOOD240719C00034000 | 2024-06-14 3:55PM EDT | 34.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 39 | 269 | 74.61% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240719P00010000 | 2024-06-12 10:38AM EDT | 10.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 196.48% |
| HOOD240719P00011000 | 2024-06-07 12:22PM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,135 | 104.69% |
| HOOD240719P00012000 | 2024-06-11 3:43PM EDT | 12.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 340 | 92.97% |
| HOOD240719P00013000 | 2024-06-14 1:53PM EDT | 13.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 200 | 497 | 82.03% |
| HOOD240719P00014000 | 2024-06-14 10:54AM EDT | 14.00 | 0.03 | 0.02 | 0.19 | 0.00 | - | 5 | 308 | 92.58% |
| HOOD240719P00015000 | 2024-06-14 2:13PM EDT | 15.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 48 | 1,270 | 71.48% |
| HOOD240719P00016000 | 2024-06-14 2:21PM EDT | 16.00 | 0.07 | 0.07 | 0.10 | +0.01 | +16.67% | 4 | 1,281 | 66.80% |
| HOOD240719P00017000 | 2024-06-14 3:57PM EDT | 17.00 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 43 | 5,977 | 62.11% |
| HOOD240719P00018000 | 2024-06-14 3:23PM EDT | 18.00 | 0.20 | 0.18 | 0.21 | +0.04 | +25.00% | 275 | 1,226 | 58.20% |
| HOOD240719P00019000 | 2024-06-14 3:54PM EDT | 19.00 | 0.34 | 0.31 | 0.55 | +0.08 | +30.77% | 92 | 1,178 | 62.31% |
| HOOD240719P00020000 | 2024-06-14 3:57PM EDT | 20.00 | 0.57 | 0.56 | 0.60 | +0.17 | +42.50% | 487 | 3,159 | 56.93% |
| HOOD240719P00021000 | 2024-06-14 3:59PM EDT | 21.00 | 0.92 | 0.92 | 0.96 | +0.24 | +35.29% | 90 | 6,022 | 57.81% |
| HOOD240719P00022000 | 2024-06-14 3:50PM EDT | 22.00 | 1.37 | 1.37 | 1.40 | +0.36 | +35.64% | 106 | 2,066 | 57.91% |
| HOOD240719P00023000 | 2024-06-14 3:10PM EDT | 23.00 | 1.89 | 1.91 | 2.08 | +0.37 | +24.34% | 214 | 708 | 60.30% |
| HOOD240719P00024000 | 2024-06-14 12:16PM EDT | 24.00 | 2.32 | 2.56 | 2.64 | +0.27 | +13.17% | 28 | 1,209 | 59.18% |
| HOOD240719P00025000 | 2024-06-14 11:39AM EDT | 25.00 | 3.10 | 3.25 | 3.35 | +0.31 | +11.11% | 70 | 323 | 58.50% |
| HOOD240719P00026000 | 2024-06-13 9:53AM EDT | 26.00 | 3.45 | 3.90 | 4.25 | 0.00 | - | 2 | 319 | 57.91% |
| HOOD240719P00027000 | 2024-06-14 12:40PM EDT | 27.00 | 4.80 | 4.10 | 5.20 | +0.80 | +20.00% | 22 | 55 | 72.07% |
| HOOD240719P00028000 | 2024-06-12 12:16PM EDT | 28.00 | 5.60 | 5.20 | 5.90 | +0.90 | +19.15% | 1 | 76 | 63.67% |
| HOOD240719P00029000 | 2024-06-11 10:24AM EDT | 29.00 | 6.65 | 6.35 | 7.95 | 0.00 | - | 10 | 9 | 84.47% |
| HOOD240719P00030000 | 2024-06-12 2:37PM EDT | 30.00 | 6.55 | 7.20 | 7.80 | 0.00 | - | 1 | 22 | 69.14% |
| HOOD240719P00031000 | 2024-06-14 12:33PM EDT | 31.00 | 8.45 | 7.10 | 8.90 | +0.80 | +10.46% | 2 | 53 | 82.13% |
| HOOD240719P00032000 | 2024-06-07 10:45AM EDT | 32.00 | 9.35 | 8.75 | 10.30 | +0.37 | +4.12% | 1 | 7 | 111.52% |
| HOOD240719P00034000 | 2024-06-11 1:02PM EDT | 34.00 | 11.15 | 10.90 | 12.25 | 0.00 | - | - | 1 | 120.12% |
© 2024 Yahoo. All rights reserved.