Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.10 | -0.50 | -2.55% | 60 | 71 | 3.00 | 0.01 | 0.00 | - | 5 | 25 |
| 16.93 | -0.59 | -3.37% | 180 | 75 | 5.00 | 0.03 | 0.00 | - | 1 | 775 |
| 15.98 | -0.54 | -3.27% | 120 | 91 | 6.00 | 0.02 | 0.00 | - | 5 | 2,610 |
| 14.95 | -0.28 | -1.84% | 180 | 124 | 7.00 | 0.01 | 0.00 | - | 2 | 1,363 |
| 13.95 | -0.49 | -3.39% | 180 | 928 | 8.00 | 0.01 | 0.00 | - | 5 | 3,546 |
| 13.00 | -0.30 | -2.26% | 1 | 2,475 | 9.00 | 0.01 | 0.00 | - | 1 | 5,601 |
| 11.87 | -0.98 | -7.63% | 10 | 2,542 | 10.00 | 0.01 | 0.00 | - | 3 | 16,763 |
| 10.98 | -0.37 | -3.26% | 81 | 14,426 | 11.00 | 0.01 | 0.00 | - | 7 | 29,655 |
| 10.02 | -0.48 | -4.57% | 84 | 23,079 | 12.00 | 0.01 | 0.00 | - | 1 | 13,376 |
| 8.85 | -0.78 | -8.10% | 6 | 3,609 | 13.00 | 0.02 | 0.00 | - | 11 | 7,268 |
| 7.94 | +0.29 | +3.79% | 4 | 4,458 | 14.00 | 0.01 | 0.00 | - | 10 | 7,683 |
| 8.01 | 0.00 | - | 60 | 4 | 14.50 | 0.01 | 0.00 | - | 20 | 116 |
| 6.94 | -0.61 | -8.08% | 14 | 4,510 | 15.00 | 0.01 | -0.03 | -75.00% | 1 | 6,108 |
| 7.03 | 0.00 | - | 120 | 3 | 15.50 | 0.01 | 0.00 | - | 4 | 400 |
| 6.01 | -0.34 | -5.35% | 22 | 12,766 | 16.00 | 0.01 | 0.00 | - | 51 | 8,849 |
| 5.40 | 0.00 | - | 1 | 9 | 16.50 | 0.02 | 0.00 | - | 5 | 836 |
| 4.90 | -0.80 | -14.04% | 20 | 5,238 | 17.00 | 0.01 | 0.00 | - | 60 | 7,058 |
| 4.54 | -0.67 | -12.86% | 1 | 26 | 17.50 | 0.01 | 0.00 | - | 31 | 1,599 |
| 3.92 | -0.68 | -14.78% | 95 | 9,003 | 18.00 | 0.01 | 0.00 | - | 5 | 6,270 |
| 3.48 | 0.00 | - | 3 | 251 | 18.50 | 0.01 | -0.01 | -50.00% | 14 | 613 |
| 2.95 | -0.50 | -14.49% | 113 | 4,818 | 19.00 | 0.02 | 0.00 | - | 222 | 4,169 |
| 2.50 | -0.60 | -19.35% | 5 | 1,771 | 19.50 | 0.02 | -0.01 | -33.33% | 28 | 2,315 |
| 1.88 | -0.38 | -16.81% | 1,920 | 30,699 | 20.00 | 0.03 | 0.00 | - | 156 | 4,691 |
| 1.45 | -0.33 | -18.54% | 46 | 1,848 | 20.50 | 0.04 | -0.01 | -20.00% | 883 | 4,148 |
| 0.98 | -0.45 | -31.47% | 478 | 6,225 | 21.00 | 0.09 | -0.03 | -25.00% | 646 | 6,741 |
| 0.61 | -0.39 | -39.00% | 488 | 1,835 | 21.50 | 0.24 | 0.00 | - | 1,995 | 3,555 |
| 0.36 | -0.30 | -45.45% | 4,352 | 9,809 | 22.00 | 0.48 | +0.05 | +11.63% | 1,087 | 5,687 |
| 0.18 | -0.25 | -58.14% | 8,439 | 4,336 | 22.50 | 0.76 | +0.06 | +8.57% | 85 | 6,689 |
| 0.09 | -0.17 | -65.38% | 3,889 | 17,199 | 23.00 | 1.20 | +0.20 | +20.00% | 188 | 2,317 |
| 0.06 | -0.10 | -62.50% | 1,863 | 3,163 | 23.50 | 1.58 | +0.19 | +13.67% | 14 | 1,090 |
| 0.04 | -0.07 | -63.64% | 3,583 | 9,011 | 24.00 | 2.18 | +0.36 | +19.78% | 27 | 2,192 |
| 0.03 | -0.04 | -57.14% | 1,313 | 3,427 | 24.50 | 2.20 | 0.00 | - | 3 | 171 |
| 0.02 | -0.04 | -66.67% | 9,532 | 25,213 | 25.00 | 3.20 | +0.77 | +31.69% | 20 | 281 |
| 0.01 | -0.04 | -80.00% | 95 | 2,662 | 25.50 | 3.30 | 0.00 | - | 1 | 34 |
| 0.01 | -0.03 | -75.00% | 4,785 | 12,743 | 26.00 | 2.99 | 0.00 | - | 1 | 84 |
| 0.01 | -0.02 | -66.67% | 51 | 990 | 26.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 49 | 2,700 | 27.00 | 4.40 | 0.00 | - | 1 | 3 |
| 0.02 | 0.00 | - | 37 | 96 | 27.50 | 4.35 | 0.00 | - | - | 8 |
| 0.01 | -0.01 | -50.00% | 2 | 4,676 | 28.00 | 5.90 | 0.00 | - | 35 | 39 |
| 0.01 | 0.00 | - | 14 | 62 | 28.50 | 5.05 | 0.00 | - | 1 | 4 |
| 0.02 | +0.01 | +100.00% | 9 | 5,467 | 29.00 | 6.80 | 0.00 | - | 8 | 19 |
| 0.01 | 0.00 | - | 1,068 | 8,781 | 30.00 | 7.85 | 0.00 | - | 18 | 9 |
| 0.01 | 0.00 | - | 34 | 1,499 | 31.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 54 | 7,541 | 32.00 | 9.90 | 0.00 | - | 15 | 2 |
| 0.02 | +0.01 | +100.00% | 2 | 251 | 33.00 | 14.95 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 2 | 454 | 34.00 | 15.95 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 8,350 | 35.00 | 11.10 | 0.00 | - | 2 | 3 |
| 0.01 | 0.00 | - | 28 | 1,241 | 36.00 | 13.95 | 0.00 | - | 9 | 9 |
| 0.01 | 0.00 | - | 6 | 114 | 37.00 | 18.95 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 6,997 | 38.00 | 14.40 | 0.00 | - | 4 | 8 |
© 2024 Yahoo. All rights reserved.