UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.20 +0.82 (+1.05%) GOLD FUTURES
2,316.80 -7.40 (-0.32%) DOW
39,090.36 +206.10 (+0.53%) Bitcoin GBP
49,853.49 -656.19 (-1.30%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:22.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510C00022000 | 2024-05-08 3:31PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 1,411 | 8,914 | 184.38% |
| HOOD240517C00022000 | 2024-05-08 3:33PM EDT | 2024-05-17 | 0.32 | 0.31 | 0.32 | +0.02 | +6.67% | 598 | 4,322 | 124.02% |
| HOOD240524C00022000 | 2024-05-08 3:16PM EDT | 2024-05-24 | 0.38 | 0.37 | 0.39 | -0.02 | -5.00% | 25 | 234 | 101.56% |
| HOOD240531C00022000 | 2024-05-08 2:46PM EDT | 2024-05-31 | 0.44 | 0.41 | 0.45 | +0.01 | +2.33% | 33 | 88 | 89.26% |
| HOOD240607C00022000 | 2024-05-08 3:23PM EDT | 2024-06-07 | 0.51 | 0.48 | 0.51 | -0.01 | -1.92% | 17 | 54 | 82.91% |
| HOOD240614C00022000 | 2024-05-08 3:26PM EDT | 2024-06-14 | 0.58 | 0.54 | 1.13 | -0.03 | -4.92% | 1 | 9 | 93.26% |
| HOOD240621C00022000 | 2024-05-08 3:31PM EDT | 2024-06-21 | 0.63 | 0.62 | 0.64 | -0.04 | -5.88% | 627 | 7,785 | 75.78% |
| HOOD240816C00022000 | 2024-05-08 2:34PM EDT | 2024-08-16 | 1.32 | 1.27 | 1.33 | -0.07 | -5.04% | 56 | 1,675 | 71.09% |
| HOOD240920C00022000 | 2024-05-08 1:37PM EDT | 2024-09-20 | 1.60 | 1.56 | 1.60 | -0.10 | -5.88% | 5 | 1,566 | 68.12% |
| HOOD241115C00022000 | 2024-05-08 1:54PM EDT | 2024-11-15 | 2.16 | 2.12 | 2.17 | -0.08 | -3.57% | 40 | 236 | 68.60% |
| HOOD250117C00022000 | 2024-05-08 3:25PM EDT | 2025-01-17 | 2.58 | 2.55 | 2.60 | -0.05 | -1.90% | 1,265 | 3,595 | 66.87% |
| HOOD260116C00022000 | 2024-05-08 2:58PM EDT | 2026-01-16 | 4.92 | 4.80 | 4.95 | -0.23 | -4.47% | 93 | 2,999 | 67.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510P00022000 | 2024-05-08 10:48AM EDT | 2024-05-10 | 4.25 | 4.35 | 4.40 | +0.10 | +2.41% | 3 | 7 | 184.38% |
| HOOD240517P00022000 | 2024-05-08 1:44PM EDT | 2024-05-17 | 4.50 | 4.45 | 4.55 | +0.34 | +8.17% | 5 | 257 | 119.92% |
| HOOD240621P00022000 | 2024-05-06 11:15AM EDT | 2024-06-21 | 4.70 | 4.70 | 4.85 | 0.00 | - | 50 | 218 | 72.27% |
| HOOD240816P00022000 | 2024-05-07 1:49PM EDT | 2024-08-16 | 5.01 | 5.20 | 5.30 | 0.00 | - | 1 | 70 | 63.33% |
| HOOD240920P00022000 | 2024-04-17 2:57PM EDT | 2024-09-20 | 6.05 | 5.40 | 5.50 | 0.00 | - | 1 | 64 | 59.67% |
| HOOD241115P00022000 | 2024-04-11 1:37PM EDT | 2024-11-15 | 5.60 | 5.80 | 5.90 | 0.00 | - | 2 | 8 | 58.45% |
| HOOD250117P00022000 | 2024-05-01 10:00AM EDT | 2025-01-17 | 6.90 | 6.05 | 6.20 | 0.00 | - | 3 | 123 | 55.52% |
| HOOD260116P00022000 | 2024-04-26 12:24PM EDT | 2026-01-16 | 7.30 | 7.45 | 7.70 | 0.00 | - | 2 | 330 | 51.47% |
© 2024 Yahoo. All rights reserved.