Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240503C00015000 | 2024-04-26 1:20PM EDT | 2024-05-03 | 2.77 | 2.62 | 3.80 | +0.78 | +39.20% | 11 | 44 | 142.58% |
| HOOD240510C00015000 | 2024-04-26 3:38PM EDT | 2024-05-10 | 3.05 | 3.15 | 3.20 | +0.62 | +25.51% | 15 | 97 | 96.68% |
| HOOD240517C00015000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 3.15 | 3.20 | 3.30 | +0.53 | +20.23% | 68 | 11,173 | 86.13% |
| HOOD240524C00015000 | 2024-04-26 3:27PM EDT | 2024-05-24 | 3.17 | 3.30 | 3.35 | +0.49 | +18.28% | 1 | 16 | 80.37% |
| HOOD240531C00015000 | 2024-04-26 1:02PM EDT | 2024-05-31 | 3.20 | 3.35 | 3.75 | +0.57 | +21.67% | 3 | 18 | 86.33% |
| HOOD240621C00015000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 3.50 | 3.55 | 3.65 | +0.55 | +18.64% | 38 | 5,875 | 70.70% |
| HOOD240816C00015000 | 2024-04-26 2:21PM EDT | 2024-08-16 | 4.05 | 4.15 | 4.25 | +0.40 | +10.96% | 11 | 7,142 | 69.43% |
| HOOD240920C00015000 | 2024-04-26 1:48PM EDT | 2024-09-20 | 4.40 | 4.40 | 4.55 | +0.60 | +15.79% | 50 | 263 | 68.02% |
| HOOD241115C00015000 | 2024-04-25 3:37PM EDT | 2024-11-15 | 4.42 | 4.90 | 5.00 | 0.00 | - | 50 | 581 | 68.65% |
| HOOD250117C00015000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 5.30 | 5.30 | 5.40 | +0.50 | +10.42% | 56 | 17,096 | 67.80% |
| HOOD260116C00015000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 7.29 | 7.30 | 7.55 | +0.49 | +7.21% | 27 | 5,749 | 70.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240503P00015000 | 2024-04-26 1:59PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 23 | 346 | 65.63% |
| HOOD240510P00015000 | 2024-04-26 3:36PM EDT | 2024-05-10 | 0.26 | 0.24 | 0.26 | -0.12 | -31.58% | 74 | 318 | 91.02% |
| HOOD240517P00015000 | 2024-04-26 3:07PM EDT | 2024-05-17 | 0.32 | 0.30 | 0.32 | -0.11 | -25.58% | 141 | 7,588 | 80.47% |
| HOOD240524P00015000 | 2024-04-26 11:30AM EDT | 2024-05-24 | 0.41 | 0.36 | 0.38 | -0.08 | -16.33% | 148 | 82 | 74.51% |
| HOOD240531P00015000 | 2024-04-26 2:58PM EDT | 2024-05-31 | 0.43 | 0.40 | 0.42 | -0.09 | -17.31% | 2 | 495 | 69.53% |
| HOOD240621P00015000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 0.61 | 0.57 | 0.61 | -0.14 | -18.67% | 44 | 5,330 | 64.36% |
| HOOD240816P00015000 | 2024-04-26 10:27AM EDT | 2024-08-16 | 1.14 | 1.04 | 1.07 | -0.24 | -17.39% | 2 | 2,911 | 61.04% |
| HOOD240920P00015000 | 2024-04-24 9:37AM EDT | 2024-09-20 | 1.32 | 1.16 | 1.29 | 0.00 | - | 1 | 178 | 58.01% |
| HOOD241115P00015000 | 2024-04-26 11:56AM EDT | 2024-11-15 | 1.68 | 1.60 | 1.65 | -0.30 | -15.15% | 15 | 6,975 | 58.59% |
| HOOD250117P00015000 | 2024-04-26 2:25PM EDT | 2025-01-17 | 1.93 | 1.88 | 1.92 | -0.13 | -6.31% | 14 | 6,801 | 56.64% |
| HOOD260116P00015000 | 2024-04-26 3:51PM EDT | 2026-01-16 | 3.40 | 3.25 | 3.40 | -0.15 | -4.23% | 1 | 3,119 | 54.98% |
© 2024 Yahoo. All rights reserved.