Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240628C00005000 | 2024-05-23 1:30PM EDT | 5.00 | 14.75 | 16.00 | 19.55 | 0.00 | - | - | 1 | 559.38% |
| HOOD240628C00010000 | 2024-06-13 9:47AM EDT | 10.00 | 13.30 | 12.00 | 14.10 | 0.00 | - | 1 | 5 | 372.66% |
| HOOD240628C00012000 | 2024-06-07 10:09AM EDT | 12.00 | 11.89 | 9.15 | 11.75 | 0.00 | - | 1 | 5 | 156.25% |
| HOOD240628C00012500 | 2024-06-10 2:00PM EDT | 12.50 | 10.87 | 9.70 | 11.20 | 0.00 | - | 1 | 8 | 271.09% |
| HOOD240628C00013000 | 2024-06-06 3:25PM EDT | 13.00 | 10.20 | 7.90 | 10.20 | 0.00 | - | 2 | 1 | 291.80% |
| HOOD240628C00013500 | 2024-06-11 12:07PM EDT | 13.50 | 9.33 | 8.70 | 10.25 | 0.00 | - | 5 | 109 | 246.48% |
| HOOD240628C00014000 | 2024-06-14 11:09AM EDT | 14.00 | 9.00 | 8.15 | 9.90 | -0.34 | -3.64% | 2 | 113 | 239.45% |
| HOOD240628C00015000 | 2024-06-10 12:44PM EDT | 15.00 | 8.35 | 5.95 | 9.00 | 0.00 | - | 1 | 32 | 117.19% |
| HOOD240628C00015500 | 2024-05-28 11:36AM EDT | 15.50 | 5.10 | 6.55 | 8.55 | 0.00 | - | 1 | 3 | 202.93% |
| HOOD240628C00016000 | 2024-06-14 10:51AM EDT | 16.00 | 7.20 | 6.25 | 7.80 | -0.05 | -0.69% | 15 | 196 | 187.70% |
| HOOD240628C00016500 | 2024-06-13 2:21PM EDT | 16.50 | 6.65 | 5.35 | 7.85 | 0.00 | - | 1 | 207 | 183.40% |
| HOOD240628C00017000 | 2024-06-14 9:34AM EDT | 17.00 | 6.50 | 5.30 | 6.05 | +0.45 | +7.44% | 2 | 87 | 122.66% |
| HOOD240628C00017500 | 2024-06-14 3:12PM EDT | 17.50 | 5.05 | 4.85 | 5.70 | -1.10 | -17.89% | 2 | 207 | 125.39% |
| HOOD240628C00018000 | 2024-06-14 2:13PM EDT | 18.00 | 4.60 | 4.45 | 5.55 | -1.55 | -25.20% | 15 | 188 | 138.09% |
| HOOD240628C00018500 | 2024-06-14 11:48AM EDT | 18.50 | 4.10 | 3.65 | 4.10 | -0.85 | -17.17% | 12 | 361 | 84.38% |
| HOOD240628C00019000 | 2024-06-14 3:28PM EDT | 19.00 | 3.65 | 3.15 | 4.05 | -0.81 | -18.16% | 11 | 231 | 75.78% |
| HOOD240628C00019500 | 2024-06-14 3:36PM EDT | 19.50 | 3.21 | 3.05 | 3.15 | -0.74 | -18.73% | 8 | 88 | 66.99% |
| HOOD240628C00020000 | 2024-06-14 3:13PM EDT | 20.00 | 2.71 | 2.47 | 2.98 | -0.81 | -23.01% | 56 | 1,664 | 70.51% |
| HOOD240628C00020500 | 2024-06-14 3:52PM EDT | 20.50 | 2.20 | 2.21 | 2.47 | -0.74 | -25.17% | 42 | 487 | 70.02% |
| HOOD240628C00021000 | 2024-06-14 3:59PM EDT | 21.00 | 1.89 | 1.70 | 2.20 | -0.59 | -23.79% | 18 | 2,973 | 67.19% |
| HOOD240628C00021500 | 2024-06-14 3:09PM EDT | 21.50 | 1.65 | 1.51 | 1.56 | -0.63 | -27.63% | 197 | 368 | 61.04% |
| HOOD240628C00022000 | 2024-06-14 3:48PM EDT | 22.00 | 1.29 | 1.24 | 1.47 | -0.61 | -32.11% | 166 | 2,161 | 67.77% |
| HOOD240628C00022500 | 2024-06-14 3:46PM EDT | 22.50 | 1.02 | 0.81 | 1.04 | -0.55 | -35.03% | 196 | 850 | 57.03% |
| HOOD240628C00023000 | 2024-06-14 3:59PM EDT | 23.00 | 0.82 | 0.78 | 0.97 | -0.48 | -36.92% | 376 | 3,540 | 66.80% |
| HOOD240628C00023500 | 2024-06-14 3:47PM EDT | 23.50 | 0.68 | 0.61 | 0.67 | -0.40 | -37.04% | 188 | 300 | 63.48% |
| HOOD240628C00024000 | 2024-06-14 3:54PM EDT | 24.00 | 0.52 | 0.51 | 0.52 | -0.35 | -40.23% | 1,388 | 2,995 | 64.94% |
| HOOD240628C00024500 | 2024-06-14 3:55PM EDT | 24.50 | 0.41 | 0.39 | 0.42 | -0.30 | -42.25% | 138 | 292 | 65.82% |
| HOOD240628C00025000 | 2024-06-14 3:53PM EDT | 25.00 | 0.33 | 0.30 | 0.32 | -0.24 | -42.11% | 873 | 1,991 | 66.02% |
| HOOD240628C00025500 | 2024-06-14 3:25PM EDT | 25.50 | 0.27 | 0.24 | 0.26 | -0.18 | -40.00% | 94 | 364 | 67.58% |
| HOOD240628C00026000 | 2024-06-14 3:43PM EDT | 26.00 | 0.20 | 0.18 | 0.21 | -0.16 | -44.44% | 74 | 1,689 | 68.56% |
| HOOD240628C00026500 | 2024-06-14 3:59PM EDT | 26.50 | 0.16 | 0.15 | 0.16 | -0.11 | -40.74% | 84 | 96 | 69.73% |
| HOOD240628C00027000 | 2024-06-14 3:51PM EDT | 27.00 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 17 | 87 | 71.88% |
| HOOD240628C00027500 | 2024-06-13 3:28PM EDT | 27.50 | 0.19 | 0.09 | 0.12 | 0.00 | - | 12 | 28 | 73.05% |
| HOOD240628C00028000 | 2024-06-14 12:42PM EDT | 28.00 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 2,209 | 80 | 75.39% |
| HOOD240628C00028500 | 2024-06-14 3:40PM EDT | 28.50 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 1 | 93 | 76.95% |
| HOOD240628C00029000 | 2024-06-14 9:55AM EDT | 29.00 | 0.11 | 0.05 | 0.08 | +0.01 | +10.00% | 21 | 67 | 78.91% |
| HOOD240628C00030000 | 2024-06-14 3:59PM EDT | 30.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 272 | 3,793 | 81.64% |
| HOOD240628C00031000 | 2024-06-14 9:54AM EDT | 31.00 | 0.06 | 0.02 | 0.05 | -0.05 | -45.45% | 2 | 184 | 85.16% |
| HOOD240628C00032000 | 2024-06-13 1:58PM EDT | 32.00 | 0.12 | 0.02 | 0.12 | +0.08 | +200.00% | 1 | 1 | 103.13% |
| HOOD240628C00033000 | 2024-06-14 1:20PM EDT | 33.00 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 1 | 11 | 93.75% |
| HOOD240628C00034000 | 2024-06-11 2:24PM EDT | 34.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 5 | 11 | 131.25% |
| HOOD240628C00035000 | 2024-06-14 3:24PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 113 | 269 | 93.75% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240628P00005000 | 2024-06-10 3:28PM EDT | 5.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | - | 10 | 312.50% |
| HOOD240628P00010000 | 2024-06-14 10:35AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 17 | 171.88% |
| HOOD240628P00011000 | 2024-06-14 10:32AM EDT | 11.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 20 | 30 | 218.75% |
| HOOD240628P00012000 | 2024-06-06 12:44PM EDT | 12.00 | 0.01 | 0.00 | 0.74 | -0.02 | -66.67% | 10 | 105 | 258.20% |
| HOOD240628P00012500 | 2024-06-14 10:31AM EDT | 12.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 50 | 444 | 143.75% |
| HOOD240628P00013000 | 2024-06-11 2:46PM EDT | 13.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 50 | 1,569 | 150.00% |
| HOOD240628P00013500 | 2024-06-12 9:53AM EDT | 13.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 2 | 1,741 | 214.65% |
| HOOD240628P00014000 | 2024-06-14 11:59AM EDT | 14.00 | 0.05 | 0.00 | 0.19 | +0.03 | +150.00% | 15 | 158 | 148.44% |
| HOOD240628P00014500 | 2024-06-06 1:38PM EDT | 14.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 161 | 123.44% |
| HOOD240628P00015000 | 2024-06-14 9:44AM EDT | 15.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 1 | 712 | 131.25% |
| HOOD240628P00015500 | 2024-06-10 10:36AM EDT | 15.50 | 0.04 | 0.01 | 0.25 | 0.00 | - | 1 | 176 | 129.69% |
| HOOD240628P00016000 | 2024-06-13 10:15AM EDT | 16.00 | 0.03 | 0.02 | 0.49 | 0.00 | - | 8 | 118 | 142.58% |
| HOOD240628P00016500 | 2024-06-12 10:41AM EDT | 16.50 | 0.02 | 0.02 | 0.25 | 0.00 | - | 50 | 310 | 112.50% |
| HOOD240628P00017000 | 2024-06-13 10:50AM EDT | 17.00 | 0.09 | 0.03 | 0.13 | 0.00 | - | 1 | 276 | 92.19% |
| HOOD240628P00017500 | 2024-06-13 3:02PM EDT | 17.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 250 | 73.44% |
| HOOD240628P00018000 | 2024-06-14 2:07PM EDT | 18.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 8 | 497 | 67.97% |
| HOOD240628P00018500 | 2024-06-14 2:28PM EDT | 18.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 30 | 691 | 66.41% |
| HOOD240628P00019000 | 2024-06-14 2:59PM EDT | 19.00 | 0.10 | 0.08 | 0.09 | +0.02 | +25.00% | 5 | 843 | 61.72% |
| HOOD240628P00019500 | 2024-06-14 3:46PM EDT | 19.50 | 0.14 | 0.12 | 0.14 | +0.04 | +40.00% | 11 | 471 | 60.74% |
| HOOD240628P00020000 | 2024-06-14 3:11PM EDT | 20.00 | 0.19 | 0.10 | 0.20 | +0.05 | +35.71% | 36 | 655 | 54.88% |
| HOOD240628P00020500 | 2024-06-14 3:56PM EDT | 20.50 | 0.27 | 0.27 | 0.28 | +0.07 | +35.00% | 102 | 187 | 58.20% |
| HOOD240628P00021000 | 2024-06-14 3:22PM EDT | 21.00 | 0.41 | 0.40 | 0.42 | +0.15 | +57.69% | 72 | 300 | 58.59% |
| HOOD240628P00021500 | 2024-06-14 3:39PM EDT | 21.50 | 0.56 | 0.58 | 0.60 | +0.18 | +47.37% | 99 | 151 | 59.47% |
| HOOD240628P00022000 | 2024-06-14 3:59PM EDT | 22.00 | 0.80 | 0.78 | 0.80 | +0.28 | +53.85% | 228 | 374 | 58.98% |
| HOOD240628P00022500 | 2024-06-14 3:41PM EDT | 22.50 | 1.01 | 1.04 | 1.15 | +0.34 | +50.75% | 277 | 143 | 62.40% |
| HOOD240628P00023000 | 2024-06-14 3:24PM EDT | 23.00 | 1.34 | 1.32 | 1.37 | +0.42 | +45.65% | 124 | 463 | 60.25% |
| HOOD240628P00023500 | 2024-06-14 10:46AM EDT | 23.50 | 1.34 | 1.65 | 1.84 | +0.11 | +8.94% | 2 | 133 | 65.04% |
| HOOD240628P00024000 | 2024-06-14 12:30PM EDT | 24.00 | 1.95 | 1.83 | 2.08 | +0.33 | +20.37% | 12 | 139 | 55.37% |
| HOOD240628P00024500 | 2024-06-13 9:59AM EDT | 24.50 | 2.00 | 2.20 | 3.05 | 0.00 | - | 55 | 34 | 75.68% |
| HOOD240628P00025000 | 2024-06-14 11:56AM EDT | 25.00 | 2.65 | 2.24 | 4.65 | +0.31 | +13.25% | 2 | 24 | 105.66% |
| HOOD240628P00025500 | 2024-06-14 2:19PM EDT | 25.50 | 3.25 | 2.84 | 3.40 | +0.60 | +22.64% | 1 | 4 | 73.83% |
| HOOD240628P00026000 | 2024-06-14 11:48AM EDT | 26.00 | 3.60 | 2.93 | 3.80 | +0.50 | +16.13% | 1 | 90 | 71.09% |
| HOOD240628P00026500 | 2024-06-12 11:28AM EDT | 26.50 | 2.70 | 4.15 | 5.25 | 0.00 | - | - | 1 | 111.52% |
| HOOD240628P00027000 | 2024-06-14 10:33AM EDT | 27.00 | 4.15 | 3.95 | 4.85 | +0.30 | +7.79% | 2 | 16 | 88.09% |
| HOOD240628P00027500 | 2024-06-14 12:30PM EDT | 27.50 | 5.00 | 4.15 | 5.85 | +0.35 | +7.53% | 1 | 1 | 136.13% |
| HOOD240628P00028000 | 2024-06-14 12:53PM EDT | 28.00 | 5.32 | 4.80 | 6.80 | +0.01 | +0.19% | 6 | 8 | 93.75% |
| HOOD240628P00030000 | 2024-06-12 2:37PM EDT | 30.00 | 5.95 | 7.15 | 9.20 | 0.00 | - | 1 | 4 | 151.76% |
| HOOD240628P00035000 | 2024-05-17 12:55PM EDT | 35.00 | 15.23 | 12.30 | 12.85 | 0.00 | - | 2 | 2 | 161.33% |
© 2024 Yahoo. All rights reserved.