Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426C00012000 | 2024-04-25 1:35PM EDT | 2024-04-26 | 5.05 | 5.40 | 6.00 | 0.00 | - | 5 | 6 | 514.06% |
| HOOD240503C00012000 | 2024-04-16 10:56AM EDT | 2024-05-03 | 5.32 | 5.85 | 6.90 | 0.00 | - | - | 100 | 272.27% |
| HOOD240510C00012000 | 2024-04-26 10:31AM EDT | 2024-05-10 | 5.54 | 4.85 | 7.40 | +0.44 | +8.63% | 2 | 12 | 159.38% |
| HOOD240517C00012000 | 2024-04-25 11:42AM EDT | 2024-05-17 | 5.90 | 5.50 | 6.05 | +0.85 | +16.83% | 1 | 9,939 | 119.14% |
| HOOD240524C00012000 | 2024-04-23 10:05AM EDT | 2024-05-24 | 6.50 | 5.15 | 6.15 | 0.00 | - | 1 | 10 | 117.77% |
| HOOD240531C00012000 | 2024-04-18 10:28AM EDT | 2024-05-31 | 4.97 | 4.50 | 6.40 | 0.00 | - | - | 51 | 130.47% |
| HOOD240621C00012000 | 2024-04-26 11:44AM EDT | 2024-06-21 | 5.75 | 5.90 | 6.45 | +0.53 | +10.15% | 4 | 23,245 | 86.33% |
| HOOD240816C00012000 | 2024-04-26 2:38PM EDT | 2024-08-16 | 6.25 | 6.40 | 7.15 | +0.65 | +11.61% | 11 | 3,387 | 91.02% |
| HOOD240920C00012000 | 2024-04-26 11:21AM EDT | 2024-09-20 | 6.18 | 6.55 | 7.05 | +0.38 | +6.55% | 10 | 32 | 80.47% |
| HOOD241115C00012000 | 2024-04-24 1:42PM EDT | 2024-11-15 | 6.50 | 6.90 | 7.10 | 0.00 | - | 2 | 45 | 74.80% |
| HOOD250117C00012000 | 2024-04-26 1:53PM EDT | 2025-01-17 | 7.10 | 6.45 | 7.45 | +0.60 | +9.23% | 27 | 19,184 | 64.01% |
| HOOD260116C00012000 | 2024-04-26 3:18PM EDT | 2026-01-16 | 8.65 | 8.80 | 9.10 | +0.58 | +7.19% | 2 | 17,453 | 74.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426P00012000 | 2024-03-11 2:27PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 701.56% |
| HOOD240503P00012000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 125.00% |
| HOOD240510P00012000 | 2024-04-24 10:09AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.13 | 0.00 | - | 200 | 794 | 118.36% |
| HOOD240517P00012000 | 2024-04-26 3:07PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.11 | -0.01 | -14.29% | 29 | 3,973 | 96.09% |
| HOOD240524P00012000 | 2024-04-19 1:10PM EDT | 2024-05-24 | 0.10 | 0.02 | 0.12 | 0.00 | - | 4 | 4 | 85.16% |
| HOOD240531P00012000 | 2024-04-23 10:26AM EDT | 2024-05-31 | 0.06 | 0.03 | 0.11 | 0.00 | - | 2 | 3 | 76.56% |
| HOOD240621P00012000 | 2024-04-26 3:29PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 32 | 4,001 | 69.53% |
| HOOD240816P00012000 | 2024-04-26 12:42PM EDT | 2024-08-16 | 0.35 | 0.33 | 0.36 | -0.03 | -7.89% | 3 | 9,077 | 64.26% |
| HOOD240920P00012000 | 2024-04-26 11:50AM EDT | 2024-09-20 | 0.49 | 0.44 | 0.47 | -0.01 | -2.00% | 21 | 192 | 61.43% |
| HOOD241115P00012000 | 2024-04-26 10:05AM EDT | 2024-11-15 | 0.73 | 0.67 | 0.70 | +0.02 | +2.82% | 1 | 2,958 | 60.74% |
| HOOD250117P00012000 | 2024-04-26 3:51PM EDT | 2025-01-17 | 0.90 | 0.82 | 0.89 | -0.02 | -2.17% | 27 | 15,828 | 58.11% |
| HOOD260116P00012000 | 2024-04-26 2:48PM EDT | 2026-01-16 | 2.04 | 1.91 | 2.07 | -0.06 | -2.86% | 17 | 1,315 | 56.98% |
© 2024 Yahoo. All rights reserved.