UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.27 +0.27 (+0.34%) GOLD FUTURES
2,317.60 +6.60 (+0.29%) DOW
38,173.86 +270.57 (+0.71%) Bitcoin GBP
47,266.24 +1,117.55 (+2.42%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240920C00005000 | 2024-04-15 10:51AM EDT | 5.00 | 13.15 | 12.35 | 12.50 | 0.00 | - | 30 | 31 | 105.08% |
| HOOD240920C00006000 | 2024-04-19 3:52PM EDT | 6.00 | 11.25 | 11.40 | 11.55 | 0.00 | - | 10 | 19 | 100.59% |
| HOOD240920C00008000 | 2024-04-29 3:28PM EDT | 8.00 | 9.63 | 9.50 | 9.65 | 0.00 | - | 1 | 8 | 86.91% |
| HOOD240920C00009000 | 2024-04-15 3:50PM EDT | 9.00 | 8.63 | 7.30 | 8.70 | 0.00 | - | 10 | 3 | 85.35% |
| HOOD240920C00010000 | 2024-04-29 11:07AM EDT | 10.00 | 8.25 | 7.30 | 7.80 | 0.00 | - | 10 | 84 | 63.28% |
| HOOD240920C00011000 | 2024-04-19 10:37AM EDT | 11.00 | 6.45 | 6.80 | 6.90 | 0.00 | - | 1 | 77 | 71.78% |
| HOOD240920C00012000 | 2024-05-02 9:52AM EDT | 12.00 | 5.70 | 6.05 | 6.15 | -0.90 | -13.64% | 3 | 42 | 72.07% |
| HOOD240920C00013000 | 2024-05-02 9:50AM EDT | 13.00 | 4.90 | 5.30 | 5.35 | +0.20 | +4.26% | 1 | 261 | 69.29% |
| HOOD240920C00014000 | 2024-05-01 3:20PM EDT | 14.00 | 4.53 | 4.60 | 4.70 | 0.00 | - | 4 | 606 | 68.36% |
| HOOD240920C00015000 | 2024-05-02 1:28PM EDT | 15.00 | 4.00 | 4.00 | 4.10 | +0.10 | +2.56% | 1 | 416 | 67.87% |
| HOOD240920C00016000 | 2024-05-01 2:54PM EDT | 16.00 | 3.40 | 3.45 | 3.55 | 0.00 | - | 7 | 225 | 67.19% |
| HOOD240920C00017000 | 2024-05-02 12:28PM EDT | 17.00 | 2.85 | 2.99 | 3.05 | -0.13 | -4.36% | 14 | 835 | 66.85% |
| HOOD240920C00018000 | 2024-05-02 12:27PM EDT | 18.00 | 2.45 | 2.58 | 2.62 | -0.02 | -0.81% | 30 | 2,736 | 66.60% |
| HOOD240920C00019000 | 2024-05-02 11:17AM EDT | 19.00 | 2.11 | 2.23 | 2.26 | +0.20 | +10.47% | 37 | 1,225 | 66.70% |
| HOOD240920C00020000 | 2024-05-02 12:33PM EDT | 20.00 | 1.79 | 1.90 | 1.95 | +0.18 | +11.18% | 43 | 4,857 | 66.55% |
| HOOD240920C00021000 | 2024-04-30 12:35PM EDT | 21.00 | 1.46 | 1.64 | 1.68 | 0.00 | - | 1 | 713 | 66.70% |
| HOOD240920C00022000 | 2024-05-02 11:00AM EDT | 22.00 | 1.33 | 1.41 | 1.46 | +0.13 | +10.83% | 4 | 1,558 | 66.94% |
| HOOD240920C00023000 | 2024-05-02 10:18AM EDT | 23.00 | 1.12 | 1.22 | 1.27 | +0.09 | +8.74% | 5 | 354 | 67.29% |
| HOOD240920C00024000 | 2024-04-30 12:29PM EDT | 24.00 | 0.97 | 1.06 | 1.11 | 0.00 | - | 28 | 372 | 67.72% |
| HOOD240920C00025000 | 2024-05-02 12:31PM EDT | 25.00 | 0.88 | 0.93 | 0.97 | +0.05 | +6.02% | 5 | 2,552 | 68.21% |
| HOOD240920C00026000 | 2024-05-02 10:38AM EDT | 26.00 | 0.74 | 0.81 | 0.85 | -0.04 | -5.13% | 7 | 900 | 68.60% |
| HOOD240920C00027000 | 2024-05-01 2:35PM EDT | 27.00 | 0.67 | 0.72 | 0.75 | 0.00 | - | 43 | 977 | 69.24% |
| HOOD240920C00028000 | 2024-05-01 2:39PM EDT | 28.00 | 0.61 | 0.63 | 0.67 | 0.00 | - | 1 | 666 | 69.73% |
| HOOD240920C00029000 | 2024-04-30 11:04AM EDT | 29.00 | 0.56 | 0.57 | 0.59 | 0.00 | - | 3 | 219 | 70.41% |
| HOOD240920C00030000 | 2024-05-02 9:31AM EDT | 30.00 | 0.53 | 0.50 | 0.53 | +0.09 | +20.45% | 20 | 2,879 | 70.90% |
| HOOD240920C00031000 | 2024-05-02 11:52AM EDT | 31.00 | 0.42 | 0.45 | 0.48 | -0.03 | -6.67% | 1 | 49 | 71.58% |
| HOOD240920C00032000 | 2024-05-01 2:41PM EDT | 32.00 | 0.42 | 0.41 | 0.44 | 0.00 | - | 1 | 1,231 | 72.46% |
| HOOD240920C00033000 | 2024-04-23 10:16AM EDT | 33.00 | 0.44 | 0.37 | 0.40 | 0.00 | - | 200 | 233 | 73.05% |
| HOOD240920C00034000 | 2024-05-01 10:02AM EDT | 34.00 | 0.29 | 0.33 | 0.37 | 0.00 | - | 10 | 104 | 73.73% |
| HOOD240920C00035000 | 2024-05-02 9:42AM EDT | 35.00 | 0.32 | 0.31 | 0.34 | +0.04 | +14.29% | 1 | 471 | 74.61% |
| HOOD240920C00036000 | 2024-04-23 12:43PM EDT | 36.00 | 0.32 | 0.28 | 0.31 | 0.00 | - | 1 | 23 | 75.10% |
| HOOD240920C00037000 | 2024-04-04 1:28PM EDT | 37.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 67.38% |
| HOOD240920C00038000 | 2024-04-30 11:30AM EDT | 38.00 | 0.27 | 0.24 | 0.27 | 0.00 | - | 1 | 108 | 76.66% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240920P00004000 | 2024-04-23 1:07PM EDT | 4.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 820 | 1,540 | 125.00% |
| HOOD240920P00005000 | 2024-04-10 9:58AM EDT | 5.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 38 | 1,200 | 108.98% |
| HOOD240920P00006000 | 2024-04-24 12:52PM EDT | 6.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 89 | 149 | 96.88% |
| HOOD240920P00007000 | 2024-04-30 3:26PM EDT | 7.00 | 0.08 | 0.02 | 0.21 | 0.00 | - | 202 | 264 | 87.11% |
| HOOD240920P00008000 | 2024-04-30 3:15PM EDT | 8.00 | 0.10 | 0.08 | 0.23 | 0.00 | - | 203 | 187 | 80.66% |
| HOOD240920P00009000 | 2024-05-02 11:39AM EDT | 9.00 | 0.19 | 0.12 | 0.20 | -0.04 | -17.39% | 2 | 100 | 70.51% |
| HOOD240920P00010000 | 2024-05-02 10:09AM EDT | 10.00 | 0.26 | 0.22 | 0.24 | +0.05 | +23.81% | 40 | 50 | 66.50% |
| HOOD240920P00011000 | 2024-04-29 1:32PM EDT | 11.00 | 0.33 | 0.33 | 0.36 | 0.00 | - | 4 | 656 | 64.16% |
| HOOD240920P00012000 | 2024-05-02 11:21AM EDT | 12.00 | 0.53 | 0.49 | 0.53 | -0.02 | -3.64% | 2 | 213 | 62.40% |
| HOOD240920P00013000 | 2024-04-23 3:08PM EDT | 13.00 | 0.70 | 0.74 | 0.76 | 0.00 | - | 31 | 1,134 | 61.77% |
| HOOD240920P00014000 | 2024-05-01 2:41PM EDT | 14.00 | 1.07 | 1.02 | 1.07 | 0.00 | - | 3 | 247 | 60.94% |
| HOOD240920P00015000 | 2024-05-02 10:38AM EDT | 15.00 | 1.54 | 1.41 | 1.44 | -0.07 | -4.35% | 1 | 178 | 60.69% |
| HOOD240920P00016000 | 2024-05-01 12:54PM EDT | 16.00 | 1.99 | 1.85 | 1.88 | -0.14 | -6.57% | 1 | 3,161 | 60.30% |
| HOOD240920P00017000 | 2024-05-02 1:14PM EDT | 17.00 | 2.46 | 2.36 | 2.40 | -0.20 | -7.52% | 140 | 1,492 | 60.16% |
| HOOD240920P00018000 | 2024-05-02 11:32AM EDT | 18.00 | 3.05 | 2.94 | 2.98 | -0.30 | -8.96% | 26 | 800 | 60.11% |
| HOOD240920P00019000 | 2024-05-01 9:46AM EDT | 19.00 | 4.00 | 3.55 | 3.65 | 0.00 | - | 1 | 923 | 60.11% |
| HOOD240920P00020000 | 2024-04-30 12:11PM EDT | 20.00 | 4.45 | 4.25 | 4.30 | 0.00 | - | 12 | 2,157 | 59.77% |
| HOOD240920P00021000 | 2024-04-30 12:11PM EDT | 21.00 | 5.20 | 4.95 | 5.05 | 0.00 | - | 8 | 27 | 59.47% |
| HOOD240920P00022000 | 2024-04-17 2:57PM EDT | 22.00 | 6.05 | 5.75 | 5.80 | 0.00 | - | 1 | 64 | 59.42% |
| HOOD240920P00023000 | 2024-04-10 11:05AM EDT | 23.00 | 6.25 | 6.55 | 6.65 | 0.00 | - | 7 | 71 | 59.81% |
| HOOD240920P00024000 | 2024-04-25 9:30AM EDT | 24.00 | 7.80 | 7.40 | 7.50 | 0.00 | - | 1 | 126 | 60.06% |
| HOOD240920P00025000 | 2024-04-17 11:02AM EDT | 25.00 | 8.60 | 8.25 | 8.40 | 0.00 | - | 1 | 27 | 60.35% |
| HOOD240920P00026000 | 2024-03-07 10:49AM EDT | 26.00 | 10.45 | 8.60 | 8.75 | 0.00 | - | 6 | 11 | 39.55% |
| HOOD240920P00027000 | 2024-03-07 10:46AM EDT | 27.00 | 11.35 | 9.50 | 9.65 | 0.00 | - | 4 | 55 | 29.69% |
| HOOD240920P00028000 | 2024-03-22 11:17AM EDT | 28.00 | 10.35 | 11.60 | 11.75 | 0.00 | - | 6 | 378 | 81.84% |
| HOOD240920P00029000 | 2024-04-16 2:20PM EDT | 29.00 | 11.95 | 11.90 | 12.00 | 0.00 | - | 1 | 22 | 59.38% |
| HOOD240920P00030000 | 2024-05-01 3:35PM EDT | 30.00 | 13.30 | 12.85 | 13.00 | 0.00 | - | 1 | 35 | 60.84% |
| HOOD240920P00031000 | 2024-03-14 10:27AM EDT | 31.00 | 13.50 | 12.90 | 14.00 | 0.00 | - | 5 | 44 | 67.09% |
| HOOD240920P00032000 | 2024-03-15 11:16AM EDT | 32.00 | 14.50 | 14.25 | 15.40 | 0.00 | - | 1 | 89 | 59.96% |
| HOOD240920P00033000 | 2024-03-18 12:52PM EDT | 33.00 | 15.35 | 15.95 | 16.90 | 0.00 | - | 17 | 17 | 88.77% |
| HOOD240920P00034000 | 2024-03-15 1:49PM EDT | 34.00 | 16.55 | 16.15 | 16.80 | 0.00 | - | - | 5 | 62.50% |
© 2024 Yahoo. All rights reserved.