UK markets open in 7 hours 12 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,312.60 +3.00 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,173.65 +597.57 (+1.28%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240816C00003000 | 2024-04-04 3:33PM EDT | 3.00 | 14.80 | 13.40 | 14.80 | 0.00 | - | 1 | 6 | 210.16% |
| HOOD240816C00004000 | 2024-02-22 1:59PM EDT | 4.00 | 10.15 | 12.70 | 14.55 | 0.00 | - | 1 | 12 | 115.63% |
| HOOD240816C00005000 | 2024-02-29 1:39PM EDT | 5.00 | 11.50 | 14.65 | 15.60 | 0.00 | - | 1 | 29 | 389.65% |
| HOOD240816C00006000 | 2024-03-08 10:30AM EDT | 6.00 | 10.75 | 10.80 | 13.90 | 0.00 | - | 5 | 2 | 190.04% |
| HOOD240816C00007000 | 2024-04-18 9:35AM EDT | 7.00 | 10.30 | 9.85 | 11.85 | 0.00 | - | 1 | 104 | 119.53% |
| HOOD240816C00008000 | 2024-05-01 10:35AM EDT | 8.00 | 8.66 | 8.55 | 11.25 | 0.00 | - | 2 | 70 | 109.38% |
| HOOD240816C00009000 | 2024-04-17 9:41AM EDT | 9.00 | 8.50 | 8.00 | 9.00 | 0.00 | - | 7 | 378 | 103.71% |
| HOOD240816C00010000 | 2024-05-01 3:48PM EDT | 10.00 | 7.20 | 6.15 | 9.00 | 0.00 | - | 15 | 1,799 | 145.70% |
| HOOD240816C00011000 | 2024-05-01 3:27PM EDT | 11.00 | 6.53 | 6.95 | 8.10 | 0.00 | - | 1 | 3,203 | 106.54% |
| HOOD240816C00012000 | 2024-04-29 10:58AM EDT | 12.00 | 6.30 | 6.10 | 6.25 | 0.00 | - | 1 | 3,386 | 76.27% |
| HOOD240816C00013000 | 2024-05-01 12:21PM EDT | 13.00 | 4.60 | 5.35 | 6.10 | 0.00 | - | 2 | 1,332 | 87.50% |
| HOOD240816C00014000 | 2024-05-02 12:50PM EDT | 14.00 | 4.20 | 4.55 | 4.70 | +0.15 | +3.70% | 40 | 2,372 | 71.05% |
| HOOD240816C00015000 | 2024-05-02 10:36AM EDT | 15.00 | 3.45 | 3.95 | 4.00 | -0.15 | -4.17% | 1 | 7,157 | 70.22% |
| HOOD240816C00016000 | 2024-05-02 10:49AM EDT | 16.00 | 2.93 | 3.35 | 3.45 | +0.07 | +2.45% | 2 | 3,691 | 69.73% |
| HOOD240816C00017000 | 2024-05-02 2:29PM EDT | 17.00 | 2.82 | 2.85 | 3.25 | +0.48 | +20.51% | 650 | 2,340 | 73.63% |
| HOOD240816C00018000 | 2024-05-02 3:48PM EDT | 18.00 | 2.44 | 2.43 | 2.45 | +0.44 | +22.00% | 97 | 3,637 | 68.80% |
| HOOD240816C00019000 | 2024-05-02 2:51PM EDT | 19.00 | 2.00 | 2.05 | 2.08 | +0.34 | +20.48% | 22 | 4,335 | 68.80% |
| HOOD240816C00020000 | 2024-05-02 3:52PM EDT | 20.00 | 1.70 | 1.71 | 1.78 | +0.34 | +25.00% | 69 | 13,111 | 68.90% |
| HOOD240816C00021000 | 2024-05-02 2:51PM EDT | 21.00 | 1.43 | 1.44 | 1.62 | +0.22 | +18.18% | 3 | 3,459 | 70.56% |
| HOOD240816C00022000 | 2024-05-02 2:07PM EDT | 22.00 | 1.16 | 1.22 | 1.28 | +0.22 | +23.40% | 10 | 1,684 | 69.34% |
| HOOD240816C00023000 | 2024-05-02 3:03PM EDT | 23.00 | 1.02 | 1.03 | 1.07 | +0.24 | +30.77% | 24 | 1,021 | 69.39% |
| HOOD240816C00024000 | 2024-05-02 2:31PM EDT | 24.00 | 0.86 | 0.88 | 0.93 | +0.18 | +26.47% | 210 | 1,655 | 70.17% |
| HOOD240816C00025000 | 2024-05-02 3:49PM EDT | 25.00 | 0.77 | 0.75 | 0.80 | +0.17 | +28.33% | 185 | 13,449 | 70.70% |
| HOOD240816C00026000 | 2024-04-30 3:38PM EDT | 26.00 | 0.51 | 0.64 | 0.69 | 0.00 | - | 17 | 11,957 | 71.19% |
| HOOD240816C00027000 | 2024-05-01 3:11PM EDT | 27.00 | 0.52 | 0.56 | 0.60 | 0.00 | - | 24 | 247 | 71.97% |
| HOOD240816C00028000 | 2024-04-29 2:36PM EDT | 28.00 | 0.49 | 0.49 | 0.52 | 0.00 | - | 1 | 691 | 72.66% |
| HOOD240816C00029000 | 2024-05-02 3:45PM EDT | 29.00 | 0.46 | 0.43 | 0.46 | +0.11 | +31.43% | 15 | 824 | 73.44% |
| HOOD240816C00030000 | 2024-05-02 3:44PM EDT | 30.00 | 0.39 | 0.38 | 0.41 | +0.06 | +18.18% | 22 | 2,713 | 74.32% |
| HOOD240816C00031000 | 2024-05-02 12:56PM EDT | 31.00 | 0.32 | 0.34 | 0.37 | +0.01 | +3.23% | 1 | 332 | 75.39% |
| HOOD240816C00032000 | 2024-05-01 10:09AM EDT | 32.00 | 0.25 | 0.31 | 0.33 | 0.00 | - | 3 | 1,922 | 76.27% |
| HOOD240816C00033000 | 2024-05-02 11:35AM EDT | 33.00 | 0.27 | 0.28 | 0.30 | -0.01 | -3.57% | 1 | 131 | 77.25% |
| HOOD240816C00034000 | 2024-05-01 3:10PM EDT | 34.00 | 0.26 | 0.25 | 0.28 | 0.00 | - | 2 | 141 | 78.32% |
| HOOD240816C00035000 | 2024-05-02 1:29PM EDT | 35.00 | 0.24 | 0.23 | 0.26 | +0.03 | +14.29% | 5 | 574 | 79.39% |
| HOOD240816C00036000 | 2024-04-30 1:35PM EDT | 36.00 | 0.20 | 0.22 | 0.24 | 0.00 | - | 2 | 295 | 80.66% |
| HOOD240816C00037000 | 2024-04-23 12:34PM EDT | 37.00 | 0.21 | 0.20 | 0.22 | 0.00 | - | 1 | 112 | 81.45% |
| HOOD240816C00038000 | 2024-05-02 2:27PM EDT | 38.00 | 0.20 | 0.18 | 0.21 | +0.04 | +25.00% | 2 | 717 | 82.42% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240816P00003000 | 2024-02-16 11:13AM EDT | 3.00 | 0.07 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 203.91% |
| HOOD240816P00004000 | 2024-02-02 2:01PM EDT | 4.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 2,560 | 2,560 | 172.66% |
| HOOD240816P00005000 | 2024-02-14 3:51PM EDT | 5.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 104 | 17 | 126.56% |
| HOOD240816P00006000 | 2024-05-01 10:04AM EDT | 6.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 685 | 90.63% |
| HOOD240816P00007000 | 2024-05-01 10:22AM EDT | 7.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 100 | 12,192 | 98.83% |
| HOOD240816P00008000 | 2024-05-02 11:12AM EDT | 8.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 25 | 711 | 80.47% |
| HOOD240816P00009000 | 2024-05-02 1:47PM EDT | 9.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 200 | 4,172 | 74.61% |
| HOOD240816P00010000 | 2024-05-02 11:22AM EDT | 10.00 | 0.17 | 0.14 | 0.17 | -0.01 | -5.56% | 30 | 5,613 | 70.70% |
| HOOD240816P00011000 | 2024-05-01 10:17AM EDT | 11.00 | 0.26 | 0.22 | 0.24 | -0.05 | -16.13% | 1 | 4,049 | 67.19% |
| HOOD240816P00012000 | 2024-05-02 12:14PM EDT | 12.00 | 0.42 | 0.34 | 0.37 | +0.02 | +5.00% | 21 | 9,078 | 65.04% |
| HOOD240816P00013000 | 2024-05-02 2:04PM EDT | 13.00 | 0.57 | 0.53 | 0.55 | -0.04 | -6.56% | 18 | 1,583 | 63.77% |
| HOOD240816P00014000 | 2024-05-01 12:29PM EDT | 14.00 | 0.81 | 0.78 | 0.81 | -0.21 | -20.59% | 1 | 4,340 | 62.99% |
| HOOD240816P00015000 | 2024-05-02 2:09PM EDT | 15.00 | 1.20 | 1.11 | 1.14 | -0.30 | -20.00% | 2 | 2,949 | 62.50% |
| HOOD240816P00016000 | 2024-04-30 3:49PM EDT | 16.00 | 1.55 | 1.51 | 1.55 | -0.34 | -17.99% | 3 | 826 | 62.16% |
| HOOD240816P00017000 | 2024-05-02 12:12PM EDT | 17.00 | 2.26 | 1.99 | 2.03 | -0.19 | -7.76% | 34 | 1,166 | 61.91% |
| HOOD240816P00018000 | 2024-05-02 3:19PM EDT | 18.00 | 2.63 | 2.54 | 2.57 | -0.29 | -9.93% | 19 | 1,206 | 61.52% |
| HOOD240816P00019000 | 2024-05-01 3:33PM EDT | 19.00 | 3.50 | 3.15 | 3.20 | 0.00 | - | 75 | 980 | 61.43% |
| HOOD240816P00020000 | 2024-05-01 12:34PM EDT | 20.00 | 4.46 | 3.80 | 3.90 | 0.00 | - | 1 | 495 | 61.28% |
| HOOD240816P00021000 | 2024-05-02 12:38PM EDT | 21.00 | 5.00 | 4.55 | 4.65 | -0.05 | -0.99% | 2 | 102 | 61.72% |
| HOOD240816P00022000 | 2024-05-01 9:48AM EDT | 22.00 | 6.18 | 5.30 | 5.40 | 0.00 | - | 1 | 70 | 60.94% |
| HOOD240816P00023000 | 2024-04-24 10:54AM EDT | 23.00 | 6.35 | 6.10 | 6.25 | 0.00 | - | 1 | 54 | 61.13% |
| HOOD240816P00024000 | 2024-04-19 11:07AM EDT | 24.00 | 7.60 | 6.95 | 7.10 | 0.00 | - | 8 | 144 | 61.13% |
| HOOD240816P00025000 | 2024-04-19 10:53AM EDT | 25.00 | 8.40 | 7.05 | 9.50 | 0.00 | - | 287 | 292 | 74.41% |
| HOOD240816P00026000 | 2024-04-12 2:54PM EDT | 26.00 | 8.74 | 8.75 | 8.85 | 0.00 | - | 2 | 441 | 61.04% |
| HOOD240816P00028000 | 2024-04-15 10:03AM EDT | 28.00 | 10.40 | 9.90 | 12.35 | 0.00 | - | - | 1 | 81.74% |
| HOOD240816P00029000 | 2024-04-15 10:08AM EDT | 29.00 | 11.35 | 11.55 | 11.70 | 0.00 | - | - | 5 | 62.50% |
| HOOD240816P00030000 | 2024-04-16 9:46AM EDT | 30.00 | 13.25 | 12.40 | 13.25 | 0.00 | - | 2 | 8 | 76.27% |
| HOOD240816P00031000 | 2024-04-19 10:37AM EDT | 31.00 | 14.30 | 12.95 | 15.55 | 0.00 | - | 2 | 14 | 96.97% |
| HOOD240816P00032000 | 2024-04-19 1:07PM EDT | 32.00 | 15.29 | 12.65 | 16.40 | 0.00 | - | 8 | 13 | 63.67% |
| HOOD240816P00033000 | 2024-04-22 10:26AM EDT | 33.00 | 16.15 | 15.15 | 17.70 | 0.00 | - | 3 | 25 | 109.62% |
| HOOD240816P00034000 | 2024-04-16 9:46AM EDT | 34.00 | 17.15 | 15.40 | 16.55 | 0.00 | - | 1 | 6 | 70.70% |
| HOOD240816P00035000 | 2024-04-15 9:50AM EDT | 35.00 | 17.00 | 16.20 | 19.25 | 0.00 | - | 3 | 10 | 85.16% |
| HOOD240816P00036000 | 2024-04-15 11:46AM EDT | 36.00 | 18.35 | 17.15 | 20.00 | 0.00 | - | 1 | 3 | 77.34% |
| HOOD240816P00038000 | 2024-04-15 9:52AM EDT | 38.00 | 19.95 | 19.75 | 20.50 | 0.00 | - | 2 | 11 | 74.41% |
© 2024 Yahoo. All rights reserved.