UK markets open in 3 hours 11 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,379.39 +172.26 (+0.95%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,309.70 +0.10 (+0.00%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,643.90 +1,935.45 (+4.23%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241115C00006000 | 2024-03-14 9:36AM EDT | 6.00 | 12.60 | 11.20 | 12.90 | 0.00 | - | 4 | 0 | 118.75% |
| HOOD241115C00008000 | 2024-04-30 3:59PM EDT | 8.00 | 8.95 | 8.20 | 10.35 | 0.00 | - | 1 | 4 | 107.23% |
| HOOD241115C00009000 | 2024-05-02 9:30AM EDT | 9.00 | 8.54 | 8.15 | 9.25 | -0.21 | -2.40% | 1 | 12 | 53.71% |
| HOOD241115C00010000 | 2024-04-29 11:26AM EDT | 10.00 | 7.65 | 7.35 | 9.05 | -0.80 | -9.47% | 1 | 39 | 76.12% |
| HOOD241115C00011000 | 2024-05-02 3:20PM EDT | 11.00 | 7.35 | 7.35 | 8.50 | -0.26 | -3.42% | 1 | 61 | 92.19% |
| HOOD241115C00012000 | 2024-04-24 1:42PM EDT | 12.00 | 6.50 | 6.65 | 6.75 | 0.00 | - | 2 | 45 | 73.83% |
| HOOD241115C00013000 | 2024-04-25 10:55AM EDT | 13.00 | 5.40 | 5.90 | 6.85 | 0.00 | - | 5 | 287 | 82.37% |
| HOOD241115C00014000 | 2024-05-02 11:09AM EDT | 14.00 | 5.00 | 5.30 | 5.40 | +0.30 | +6.38% | 12 | 160 | 70.80% |
| HOOD241115C00015000 | 2024-05-02 1:34PM EDT | 15.00 | 4.53 | 4.70 | 4.85 | +0.38 | +9.16% | 2 | 584 | 70.12% |
| HOOD241115C00016000 | 2024-05-02 1:30PM EDT | 16.00 | 4.10 | 4.20 | 4.30 | +0.47 | +12.95% | 4 | 282 | 69.48% |
| HOOD241115C00017000 | 2024-05-02 10:18AM EDT | 17.00 | 3.31 | 3.75 | 3.85 | +0.06 | +1.85% | 14 | 283 | 69.48% |
| HOOD241115C00018000 | 2024-05-02 1:37PM EDT | 18.00 | 3.16 | 3.30 | 3.40 | +0.29 | +10.10% | 27 | 1,251 | 68.58% |
| HOOD241115C00019000 | 2024-05-02 1:37PM EDT | 19.00 | 2.85 | 2.81 | 3.05 | +0.02 | +0.71% | 27 | 570 | 67.48% |
| HOOD241115C00020000 | 2024-05-02 3:30PM EDT | 20.00 | 2.60 | 2.64 | 2.71 | +0.34 | +15.04% | 143 | 748 | 68.85% |
| HOOD241115C00021000 | 2024-05-02 1:36PM EDT | 21.00 | 2.23 | 2.34 | 2.40 | +0.20 | +9.85% | 2 | 266 | 68.56% |
| HOOD241115C00022000 | 2024-05-02 11:36AM EDT | 22.00 | 1.89 | 2.08 | 2.15 | +0.14 | +8.00% | 41 | 207 | 68.63% |
| HOOD241115C00023000 | 2024-04-30 1:17PM EDT | 23.00 | 1.56 | 1.85 | 1.92 | 0.00 | - | 1 | 200 | 68.63% |
| HOOD241115C00024000 | 2024-04-29 3:59PM EDT | 24.00 | 1.62 | 1.65 | 1.71 | 0.00 | - | 2 | 240 | 68.63% |
| HOOD241115C00025000 | 2024-05-02 1:15PM EDT | 25.00 | 1.39 | 1.48 | 1.53 | +0.17 | +13.93% | 2 | 1,079 | 68.80% |
| HOOD241115C00026000 | 2024-04-30 3:21PM EDT | 26.00 | 1.08 | 1.32 | 1.40 | 0.00 | - | 1 | 147 | 69.19% |
| HOOD241115C00027000 | 2024-05-02 12:08PM EDT | 27.00 | 1.10 | 1.20 | 1.25 | -0.11 | -9.09% | 500 | 149 | 69.39% |
| HOOD241115C00028000 | 2024-04-29 12:50PM EDT | 28.00 | 1.11 | 1.08 | 1.13 | 0.00 | - | 5 | 104 | 69.63% |
| HOOD241115C00029000 | 2024-04-30 9:30AM EDT | 29.00 | 0.91 | 0.98 | 1.02 | 0.00 | - | 2 | 83 | 69.92% |
| HOOD241115C00030000 | 2024-05-01 12:32PM EDT | 30.00 | 0.77 | 0.89 | 0.93 | 0.00 | - | 55 | 916 | 70.26% |
| HOOD241115C00031000 | 2024-04-26 3:19PM EDT | 31.00 | 0.85 | 0.81 | 0.84 | 0.00 | - | 2 | 353 | 70.46% |
| HOOD241115C00032000 | 2024-04-30 3:41PM EDT | 32.00 | 0.60 | 0.74 | 0.79 | 0.00 | - | 61 | 3,643 | 71.14% |
| HOOD241115C00033000 | 2024-04-23 10:19AM EDT | 33.00 | 0.74 | 0.69 | 0.71 | 0.00 | - | 1 | 20 | 71.48% |
| HOOD241115C00034000 | 2024-04-18 1:01PM EDT | 34.00 | 0.70 | 0.62 | 0.74 | 0.00 | - | 1 | 11 | 73.00% |
| HOOD241115C00035000 | 2024-04-30 2:33PM EDT | 35.00 | 0.54 | 0.58 | 0.62 | +0.03 | +5.88% | 1 | 68 | 72.46% |
| HOOD241115C00036000 | 2024-04-09 12:39PM EDT | 36.00 | 0.94 | 0.53 | 0.65 | 0.00 | - | 13 | 14 | 74.07% |
| HOOD241115C00037000 | 2024-04-30 2:29PM EDT | 37.00 | 0.43 | 0.49 | 0.67 | 0.00 | - | 25 | 143 | 75.59% |
| HOOD241115C00038000 | 2024-05-02 3:54PM EDT | 38.00 | 0.48 | 0.46 | 0.49 | +0.06 | +14.29% | 11 | 197 | 73.58% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241115P00005000 | 2024-04-17 11:37AM EDT | 5.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | - | 0 | 96.09% |
| HOOD241115P00006000 | 2024-04-24 1:51PM EDT | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 25.00% |
| HOOD241115P00007000 | 2024-04-24 1:52PM EDT | 7.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 8 | 67 | 67.19% |
| HOOD241115P00008000 | 2024-05-02 11:35AM EDT | 8.00 | 0.20 | 0.13 | 0.19 | -0.01 | -4.76% | 2 | 33 | 69.92% |
| HOOD241115P00009000 | 2024-04-24 10:56AM EDT | 9.00 | 0.24 | 0.22 | 0.25 | 0.00 | - | 6 | 18 | 66.60% |
| HOOD241115P00010000 | 2024-05-01 2:11PM EDT | 10.00 | 0.47 | 0.34 | 0.37 | 0.00 | - | 2 | 3,929 | 64.75% |
| HOOD241115P00011000 | 2024-04-24 10:19AM EDT | 11.00 | 0.50 | 0.50 | 0.53 | 0.00 | - | 1 | 23 | 63.18% |
| HOOD241115P00012000 | 2024-05-02 12:13PM EDT | 12.00 | 0.80 | 0.71 | 0.74 | -0.07 | -8.05% | 2 | 5,182 | 61.91% |
| HOOD241115P00013000 | 2024-05-02 2:46PM EDT | 13.00 | 1.02 | 0.98 | 1.01 | -0.11 | -9.73% | 3 | 803 | 61.08% |
| HOOD241115P00014000 | 2024-04-30 9:30AM EDT | 14.00 | 1.44 | 1.31 | 1.35 | 0.00 | - | 1 | 3,681 | 60.55% |
| HOOD241115P00015000 | 2024-05-01 10:49AM EDT | 15.00 | 2.04 | 1.70 | 1.75 | 0.00 | - | 10 | 6,966 | 60.06% |
| HOOD241115P00016000 | 2024-04-30 3:55PM EDT | 16.00 | 2.57 | 2.16 | 2.21 | 0.00 | - | 3 | 82 | 59.81% |
| HOOD241115P00017000 | 2024-05-02 10:14AM EDT | 17.00 | 2.99 | 2.67 | 2.73 | 0.00 | - | 83 | 93 | 59.52% |
| HOOD241115P00018000 | 2024-05-02 1:12PM EDT | 18.00 | 3.50 | 3.20 | 3.30 | -0.25 | -6.67% | 31 | 245 | 58.94% |
| HOOD241115P00019000 | 2024-04-26 2:07PM EDT | 19.00 | 3.80 | 3.85 | 3.90 | 0.00 | - | 3 | 467 | 58.84% |
| HOOD241115P00020000 | 2024-05-01 12:34PM EDT | 20.00 | 5.05 | 4.50 | 4.60 | 0.00 | - | 1 | 33 | 58.89% |
| HOOD241115P00021000 | 2024-04-03 12:23PM EDT | 21.00 | 4.80 | 5.20 | 5.30 | 0.00 | - | 1 | 43 | 58.59% |
| HOOD241115P00022000 | 2024-04-11 1:37PM EDT | 22.00 | 5.60 | 5.90 | 6.00 | 0.00 | - | 2 | 8 | 57.54% |
| HOOD241115P00023000 | 2024-04-23 10:24AM EDT | 23.00 | 6.67 | 6.70 | 6.80 | 0.00 | - | 4 | 7 | 57.86% |
| HOOD241115P00024000 | 2024-03-28 3:38PM EDT | 24.00 | 6.70 | 7.25 | 7.35 | 0.00 | - | 3 | 32 | 51.86% |
| HOOD241115P00025000 | 2024-05-02 1:14PM EDT | 25.00 | 8.70 | 8.30 | 8.40 | +0.80 | +10.13% | 1 | 39 | 56.64% |
| HOOD241115P00026000 | 2024-04-29 3:40PM EDT | 26.00 | 9.40 | 9.15 | 9.30 | 0.00 | - | 10 | 7 | 56.93% |
| HOOD241115P00028000 | 2024-03-04 10:53AM EDT | 28.00 | 11.90 | 10.15 | 10.30 | 0.00 | - | 1 | 2 | 0.00% |
| HOOD241115P00029000 | 2024-03-14 9:33AM EDT | 29.00 | 11.80 | 11.75 | 11.85 | 0.00 | - | 1 | 10 | 53.03% |
| HOOD241115P00031000 | 2024-03-20 12:31PM EDT | 31.00 | 13.85 | 14.55 | 14.70 | 0.00 | - | 1 | 15 | 80.96% |
| HOOD241115P00032000 | 2024-04-15 9:37AM EDT | 32.00 | 14.45 | 14.60 | 16.60 | 0.00 | - | 7 | 63 | 82.86% |
| HOOD241115P00033000 | 2024-04-17 10:53AM EDT | 33.00 | 16.30 | 14.85 | 17.20 | 0.00 | - | 1 | 23 | 69.53% |
| HOOD241115P00034000 | 2024-04-12 10:56AM EDT | 34.00 | 15.90 | 14.95 | 17.00 | 0.00 | - | 3 | 3 | 70.85% |
| HOOD241115P00035000 | 2024-04-11 2:56PM EDT | 35.00 | 16.55 | 16.50 | 18.65 | 0.00 | - | - | 14 | 55.37% |
| HOOD241115P00036000 | 2024-03-15 10:22AM EDT | 36.00 | 18.45 | 18.20 | 19.55 | 0.00 | - | - | 2 | 70.51% |
| HOOD241115P00037000 | 2024-04-19 12:08PM EDT | 37.00 | 20.30 | 17.95 | 19.75 | 0.00 | - | 1 | 3 | 67.38% |
| HOOD241115P00038000 | 2024-03-15 10:44AM EDT | 38.00 | 20.25 | 20.15 | 21.00 | 0.00 | - | - | 2 | 60.25% |
© 2024 Yahoo. All rights reserved.