UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,851.93 +293.82 (+0.74%) Bitcoin GBP
51,987.50 +3,520.91 (+7.26%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517C00003000 | 2024-05-15 11:09AM EDT | 3.00 | 15.30 | 15.45 | 15.50 | +0.33 | +2.20% | 450 | 84 | 0.00% |
| HOOD240517C00004000 | 2024-05-15 1:57PM EDT | 4.00 | 14.21 | 13.70 | 14.50 | +0.26 | +1.86% | 615 | 109 | 0.00% |
| HOOD240517C00005000 | 2024-05-15 12:57PM EDT | 5.00 | 13.20 | 12.95 | 13.50 | +0.32 | +2.48% | 330 | 71 | 0.00% |
| HOOD240517C00006000 | 2024-05-15 2:34PM EDT | 6.00 | 12.32 | 12.40 | 12.50 | +0.40 | +3.36% | 450 | 154 | 0.00% |
| HOOD240517C00007000 | 2024-05-15 2:34PM EDT | 7.00 | 11.35 | 11.40 | 11.50 | +0.40 | +3.65% | 362 | 229 | 0.00% |
| HOOD240517C00008000 | 2024-05-15 12:57PM EDT | 8.00 | 10.21 | 10.40 | 10.70 | +0.24 | +2.41% | 360 | 678 | 459.38% |
| HOOD240517C00009000 | 2024-05-15 1:57PM EDT | 9.00 | 9.23 | 9.40 | 9.55 | +0.31 | +3.48% | 541 | 801 | 398.44% |
| HOOD240517C00010000 | 2024-05-15 3:00PM EDT | 10.00 | 8.50 | 8.45 | 8.55 | +0.52 | +6.52% | 338 | 2,934 | 346.88% |
| HOOD240517C00011000 | 2024-05-15 3:06PM EDT | 11.00 | 7.49 | 6.70 | 7.55 | +0.52 | +7.46% | 243 | 1,844 | 298.44% |
| HOOD240517C00011500 | 2024-05-15 3:06PM EDT | 11.50 | 7.00 | 6.60 | 7.00 | +0.53 | +8.19% | 210 | 34 | 0.00% |
| HOOD240517C00012000 | 2024-05-15 3:00PM EDT | 12.00 | 6.50 | 6.45 | 6.50 | +0.52 | +8.70% | 162 | 9,902 | 0.00% |
| HOOD240517C00012500 | 2024-05-15 1:34PM EDT | 12.50 | 5.70 | 5.90 | 6.00 | -0.20 | -3.39% | 60 | 2 | 0.00% |
| HOOD240517C00013000 | 2024-05-15 2:56PM EDT | 13.00 | 5.54 | 5.45 | 5.50 | +0.57 | +11.47% | 13 | 5,073 | 0.00% |
| HOOD240517C00013500 | 2024-05-14 1:20PM EDT | 13.50 | 4.30 | 4.50 | 5.20 | 0.00 | - | 8 | 17 | 274.22% |
| HOOD240517C00014000 | 2024-05-15 2:57PM EDT | 14.00 | 4.50 | 4.40 | 4.50 | +0.50 | +12.50% | 51 | 31,047 | 0.00% |
| HOOD240517C00014500 | 2024-05-15 10:41AM EDT | 14.50 | 3.50 | 3.90 | 4.75 | +0.05 | +1.45% | 1 | 146 | 264.84% |
| HOOD240517C00015000 | 2024-05-15 2:50PM EDT | 15.00 | 3.50 | 3.45 | 3.50 | +0.45 | +14.75% | 531 | 10,186 | 0.00% |
| HOOD240517C00015500 | 2024-05-15 12:44PM EDT | 15.50 | 2.71 | 2.61 | 3.00 | +0.20 | +7.97% | 5 | 226 | 0.00% |
| HOOD240517C00016000 | 2024-05-15 2:57PM EDT | 16.00 | 2.50 | 2.41 | 2.50 | +0.44 | +21.36% | 368 | 6,111 | 0.00% |
| HOOD240517C00016500 | 2024-05-15 2:53PM EDT | 16.50 | 2.01 | 1.97 | 2.10 | +0.39 | +24.07% | 337 | 3,825 | 76.56% |
| HOOD240517C00017000 | 2024-05-15 3:01PM EDT | 17.00 | 1.54 | 1.49 | 1.53 | +0.34 | +28.33% | 2,255 | 10,804 | 57.81% |
| HOOD240517C00017500 | 2024-05-15 3:04PM EDT | 17.50 | 1.11 | 1.05 | 1.08 | +0.27 | +32.14% | 5,091 | 8,174 | 53.91% |
| HOOD240517C00018000 | 2024-05-15 3:08PM EDT | 18.00 | 0.71 | 0.70 | 0.73 | +0.12 | +20.34% | 9,984 | 19,366 | 62.11% |
| HOOD240517C00018500 | 2024-05-15 3:07PM EDT | 18.50 | 0.44 | 0.43 | 0.45 | +0.03 | +7.32% | 7,658 | 7,232 | 65.04% |
| HOOD240517C00019000 | 2024-05-15 3:07PM EDT | 19.00 | 0.29 | 0.27 | 0.29 | 0.00 | - | 6,322 | 12,411 | 71.68% |
| HOOD240517C00019500 | 2024-05-15 3:08PM EDT | 19.50 | 0.18 | 0.18 | 0.20 | -0.03 | -13.64% | 2,115 | 5,751 | 79.69% |
| HOOD240517C00020000 | 2024-05-15 3:09PM EDT | 20.00 | 0.12 | 0.12 | 0.14 | -0.04 | -23.53% | 18,302 | 28,890 | 86.72% |
| HOOD240517C00020500 | 2024-05-15 3:07PM EDT | 20.50 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 3,383 | 2,468 | 94.53% |
| HOOD240517C00021000 | 2024-05-15 3:00PM EDT | 21.00 | 0.18 | 0.07 | 0.08 | +0.09 | +100.00% | 3,011 | 17,102 | 103.13% |
| HOOD240517C00021500 | 2024-05-15 3:01PM EDT | 21.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 106 | 1,427 | 108.59% |
| HOOD240517C00022000 | 2024-05-15 3:00PM EDT | 22.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2,157 | 6,480 | 116.41% |
| HOOD240517C00022500 | 2024-05-15 3:09PM EDT | 22.50 | 0.03 | 0.02 | 0.03 | -0.03 | -60.00% | 358 | 1,610 | 114.06% |
| HOOD240517C00023000 | 2024-05-15 2:42PM EDT | 23.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 168 | 8,861 | 129.69% |
| HOOD240517C00023500 | 2024-05-15 3:06PM EDT | 23.50 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 11 | 259 | 125.00% |
| HOOD240517C00024000 | 2024-05-15 2:59PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 103 | 2,818 | 134.38% |
| HOOD240517C00025000 | 2024-05-15 2:40PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 136 | 17,134 | 151.56% |
| HOOD240517C00026000 | 2024-05-15 2:36PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 157 | 5,911 | 150.00% |
| HOOD240517C00027000 | 2024-05-15 1:00PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 2,108 | 162.50% |
| HOOD240517C00028000 | 2024-05-15 1:32PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,767 | 175.00% |
| HOOD240517C00029000 | 2024-05-14 12:12PM EDT | 29.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 232 | 938 | 187.50% |
| HOOD240517C00030000 | 2024-05-15 10:44AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,865 | 196.88% |
| HOOD240517C00031000 | 2024-05-13 11:14AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 646 | 212.50% |
| HOOD240517C00032000 | 2024-05-14 1:03PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 249 | 2,693 | 225.00% |
| HOOD240517C00033000 | 2024-05-14 10:26AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 288 | 237.50% |
| HOOD240517C00034000 | 2024-05-15 1:54PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | -0.08 | -80.00% | 2 | 994 | 243.75% |
| HOOD240517C00035000 | 2024-05-14 11:37AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 336 | 250.00% |
| HOOD240517C00036000 | 2024-05-09 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 367 | 262.50% |
| HOOD240517C00037000 | 2024-05-08 3:57PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 793 | 275.00% |
| HOOD240517C00038000 | 2024-05-14 12:21PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,020 | 287.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517P00003000 | 2024-05-13 12:27PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 750.00% |
| HOOD240517P00004000 | 2024-01-04 11:43AM EDT | 4.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 84 | 893.75% |
| HOOD240517P00005000 | 2024-05-13 10:05AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 263 | 525.00% |
| HOOD240517P00006000 | 2024-05-10 2:49PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,175 | 462.50% |
| HOOD240517P00007000 | 2024-05-13 12:39PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 660 | 400.00% |
| HOOD240517P00008000 | 2024-04-23 10:35AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,500 | 350.00% |
| HOOD240517P00009000 | 2024-05-07 1:04PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,769 | 300.00% |
| HOOD240517P00010000 | 2024-05-09 9:30AM EDT | 10.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 3,427 | 262.50% |
| HOOD240517P00011000 | 2024-05-10 3:03PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,372 | 225.00% |
| HOOD240517P00011500 | 2024-05-08 3:59PM EDT | 11.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 206.25% |
| HOOD240517P00012000 | 2024-05-15 10:00AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,144 | 187.50% |
| HOOD240517P00012500 | 2024-05-14 11:12AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 175.00% |
| HOOD240517P00013000 | 2024-05-15 10:02AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,409 | 156.25% |
| HOOD240517P00013500 | 2024-05-14 11:20AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,642 | 143.75% |
| HOOD240517P00014000 | 2024-05-15 10:02AM EDT | 14.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 3 | 6,757 | 125.00% |
| HOOD240517P00014500 | 2024-05-15 1:49PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,669 | 112.50% |
| HOOD240517P00015000 | 2024-05-15 3:02PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 11,337 | 96.88% |
| HOOD240517P00015500 | 2024-05-15 3:09PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 277 | 7,739 | 100.00% |
| HOOD240517P00016000 | 2024-05-15 3:05PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 282 | 20,396 | 84.38% |
| HOOD240517P00016500 | 2024-05-15 2:54PM EDT | 16.50 | 0.03 | 0.03 | 0.04 | -0.05 | -71.43% | 2,806 | 6,668 | 82.81% |
| HOOD240517P00017000 | 2024-05-15 3:07PM EDT | 17.00 | 0.04 | 0.04 | 0.05 | -0.12 | -75.00% | 2,083 | 7,166 | 69.53% |
| HOOD240517P00017500 | 2024-05-15 2:58PM EDT | 17.50 | 0.11 | 0.10 | 0.11 | -0.20 | -64.52% | 3,552 | 4,647 | 67.19% |
| HOOD240517P00018000 | 2024-05-15 2:57PM EDT | 18.00 | 0.23 | 0.24 | 0.25 | -0.32 | -58.18% | 5,116 | 7,119 | 68.95% |
| HOOD240517P00018500 | 2024-05-15 3:09PM EDT | 18.50 | 0.49 | 0.46 | 0.49 | -0.39 | -44.83% | 824 | 3,974 | 71.88% |
| HOOD240517P00019000 | 2024-05-15 3:00PM EDT | 19.00 | 0.80 | 0.79 | 0.83 | -0.51 | -38.93% | 768 | 3,766 | 78.13% |
| HOOD240517P00019500 | 2024-05-15 2:41PM EDT | 19.50 | 1.15 | 1.20 | 1.23 | -0.53 | -31.55% | 11 | 1,760 | 86.33% |
| HOOD240517P00020000 | 2024-05-15 2:28PM EDT | 20.00 | 1.70 | 1.64 | 1.70 | -0.38 | -18.27% | 64 | 1,964 | 97.66% |
| HOOD240517P00020500 | 2024-05-15 10:31AM EDT | 20.50 | 2.57 | 2.02 | 2.37 | -0.22 | -7.89% | 11 | 195 | 121.48% |
| HOOD240517P00021000 | 2024-05-15 2:59PM EDT | 21.00 | 2.59 | 2.48 | 2.71 | -0.56 | -17.78% | 9 | 374 | 112.50% |
| HOOD240517P00021500 | 2024-05-15 2:50PM EDT | 21.50 | 3.10 | 3.05 | 3.15 | -0.20 | -6.06% | 2 | 15 | 128.91% |
| HOOD240517P00022000 | 2024-05-14 2:15PM EDT | 22.00 | 4.00 | 3.50 | 3.95 | 0.00 | - | 16 | 272 | 177.73% |
| HOOD240517P00022500 | 2024-05-06 10:02AM EDT | 22.50 | 4.50 | 4.05 | 4.55 | 0.00 | - | - | 5 | 210.55% |
| HOOD240517P00023000 | 2024-05-14 1:05PM EDT | 23.00 | 5.10 | 4.45 | 4.60 | 0.00 | - | 2 | 153 | 132.81% |
| HOOD240517P00023500 | 2024-05-09 12:15PM EDT | 23.50 | 6.10 | 4.95 | 5.10 | 0.00 | - | 5 | 5 | 143.75% |
| HOOD240517P00024000 | 2024-05-09 1:20PM EDT | 24.00 | 6.80 | 5.30 | 5.60 | 0.00 | - | 1 | 41 | 192.19% |
| HOOD240517P00025000 | 2024-05-09 9:52AM EDT | 25.00 | 6.95 | 6.50 | 6.60 | 0.00 | - | 80 | 67 | 189.84% |
| HOOD240517P00026000 | 2024-04-18 10:56AM EDT | 26.00 | 8.60 | 7.50 | 8.40 | 0.00 | - | 3 | 13 | 340.63% |
| HOOD240517P00028000 | 2024-05-09 10:14AM EDT | 28.00 | 10.05 | 9.50 | 9.60 | 0.00 | - | 4 | 4 | 243.75% |
| HOOD240517P00029000 | 2024-04-08 12:27PM EDT | 29.00 | 10.35 | 10.15 | 12.40 | 0.00 | - | 4 | 0 | 481.25% |
| HOOD240517P00030000 | 2024-05-10 10:27AM EDT | 30.00 | 13.00 | 10.80 | 11.60 | 0.00 | - | 1 | 1 | 307.81% |
| HOOD240517P00031000 | 2024-05-10 10:27AM EDT | 31.00 | 14.00 | 12.40 | 12.60 | 0.00 | - | 12 | 27 | 228.13% |
| HOOD240517P00032000 | 2024-05-14 11:38AM EDT | 32.00 | 13.50 | 13.50 | 13.60 | 0.00 | - | 3 | 3 | 304.69% |
| HOOD240517P00033000 | 2024-05-14 3:53PM EDT | 33.00 | 15.07 | 13.90 | 15.10 | 0.00 | - | 1 | 5 | 250.00% |
| HOOD240517P00034000 | 2024-05-09 11:58AM EDT | 34.00 | 16.55 | 15.45 | 16.15 | 0.00 | - | 2 | 2 | 452.73% |
| HOOD240517P00037000 | 2024-05-15 11:11AM EDT | 37.00 | 18.70 | 18.20 | 18.95 | -1.55 | -7.65% | 1 | 6 | 389.06% |
| HOOD240517P00038000 | 2024-04-16 1:36PM EDT | 38.00 | 20.60 | 19.40 | 19.60 | 0.00 | - | 3 | 0 | 300.00% |
© 2024 Yahoo. All rights reserved.