Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:20.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240419C00020000 | 2024-04-19 11:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 25,498 | 143.75% |
| HOOD240426C00020000 | 2024-04-19 10:55AM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 64 | 5,924 | 65.63% |
| HOOD240503C00020000 | 2024-04-19 11:35AM EDT | 2024-05-03 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 48 | 797 | 65.63% |
| HOOD240510C00020000 | 2024-04-19 11:14AM EDT | 2024-05-10 | 0.47 | 0.43 | 0.46 | -0.03 | -6.00% | 267 | 2,077 | 86.91% |
| HOOD240517C00020000 | 2024-04-19 11:42AM EDT | 2024-05-17 | 0.52 | 0.52 | 0.54 | -0.07 | -11.86% | 280 | 24,016 | 81.45% |
| HOOD240524C00020000 | 2024-04-19 10:55AM EDT | 2024-05-24 | 0.64 | 0.59 | 0.63 | -0.14 | -17.95% | 2 | 255 | 77.73% |
| HOOD240531C00020000 | 2024-04-19 9:56AM EDT | 2024-05-31 | 0.78 | 0.66 | 0.69 | +0.05 | +6.85% | 65 | 175 | 74.41% |
| HOOD240621C00020000 | 2024-04-19 11:15AM EDT | 2024-06-21 | 0.94 | 0.95 | 0.97 | -0.06 | -6.00% | 172 | 36,072 | 72.56% |
| HOOD240816C00020000 | 2024-04-19 10:55AM EDT | 2024-08-16 | 1.63 | 1.55 | 1.58 | -0.05 | -2.98% | 280 | 13,062 | 69.63% |
| HOOD240920C00020000 | 2024-04-19 11:40AM EDT | 2024-09-20 | 1.91 | 1.88 | 1.93 | -0.05 | -2.55% | 19 | 3,410 | 69.24% |
| HOOD241115C00020000 | 2024-04-19 11:15AM EDT | 2024-11-15 | 2.48 | 2.43 | 2.46 | -0.03 | -1.20% | 75 | 553 | 70.07% |
| HOOD250117C00020000 | 2024-04-19 11:39AM EDT | 2025-01-17 | 2.80 | 2.80 | 2.87 | -0.11 | -3.78% | 353 | 79,072 | 68.21% |
| HOOD260116C00020000 | 2024-04-19 10:53AM EDT | 2026-01-16 | 5.01 | 5.00 | 5.10 | -0.19 | -3.56% | 63 | 31,040 | 70.09% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240419P00020000 | 2024-04-18 10:35AM EDT | 2024-04-19 | 2.73 | 3.10 | 3.15 | 0.00 | - | 200 | 229 | 0.00% |
| HOOD240426P00020000 | 2024-04-18 2:10PM EDT | 2024-04-26 | 3.05 | 3.10 | 3.15 | 0.00 | - | 22 | 217 | 0.00% |
| HOOD240503P00020000 | 2024-04-19 11:34AM EDT | 2024-05-03 | 3.25 | 3.20 | 3.25 | +0.57 | +21.27% | 1 | 55 | 41.41% |
| HOOD240510P00020000 | 2024-04-16 3:23PM EDT | 2024-05-10 | 3.10 | 3.45 | 3.55 | 0.00 | - | 1 | 63 | 71.09% |
| HOOD240517P00020000 | 2024-04-18 2:01PM EDT | 2024-05-17 | 3.50 | 3.55 | 3.65 | 0.00 | - | 7 | 2,069 | 69.73% |
| HOOD240621P00020000 | 2024-04-18 11:27AM EDT | 2024-06-21 | 3.55 | 3.90 | 4.00 | 0.00 | - | 1 | 878 | 62.50% |
| HOOD240816P00020000 | 2024-04-18 11:36AM EDT | 2024-08-16 | 4.13 | 4.35 | 4.45 | 0.00 | - | 30 | 493 | 58.64% |
| HOOD240920P00020000 | 2024-04-18 12:19PM EDT | 2024-09-20 | 4.70 | 4.60 | 4.70 | +0.32 | +7.31% | 1 | 2,149 | 57.62% |
| HOOD241115P00020000 | 2024-04-15 2:19PM EDT | 2024-11-15 | 4.95 | 5.00 | 5.10 | 0.00 | - | 1 | 32 | 57.47% |
| HOOD250117P00020000 | 2024-04-17 11:27AM EDT | 2025-01-17 | 5.30 | 5.25 | 5.35 | 0.00 | - | 4 | 1,155 | 54.81% |
| HOOD260116P00020000 | 2024-04-18 11:02AM EDT | 2026-01-16 | 6.48 | 6.65 | 6.80 | 0.00 | - | 2 | 270 | 52.10% |
© 2024 Yahoo. All rights reserved.