Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250221C00003000 | 2024-06-12 11:56AM EDT | 3.00 | 21.26 | 18.30 | 20.95 | 0.00 | - | 1 | 0 | 151.17% |
| HOOD250221C00005000 | 2024-06-03 3:46PM EDT | 5.00 | 16.45 | 17.20 | 18.70 | 0.00 | - | 2 | 13 | 141.80% |
| HOOD250221C00010000 | 2024-06-14 12:25PM EDT | 10.00 | 13.37 | 12.95 | 14.20 | -1.44 | -9.72% | 1 | 46 | 104.30% |
| HOOD250221C00012000 | 2024-06-10 2:36PM EDT | 12.00 | 12.45 | 10.50 | 12.05 | 0.00 | - | - | 1 | 76.22% |
| HOOD250221C00013000 | 2024-06-14 9:39AM EDT | 13.00 | 11.65 | 10.45 | 10.75 | +0.72 | +6.59% | 19 | 7 | 77.64% |
| HOOD250221C00014000 | 2024-06-12 10:25AM EDT | 14.00 | 11.45 | 9.75 | 10.00 | 0.00 | - | - | 10 | 76.56% |
| HOOD250221C00015000 | 2024-06-12 1:47PM EDT | 15.00 | 10.75 | 9.15 | 9.30 | 0.00 | - | 18 | 437 | 76.44% |
| HOOD250221C00016000 | 2024-06-12 1:53PM EDT | 16.00 | 10.05 | 8.50 | 8.65 | 0.00 | - | 6 | 6 | 75.56% |
| HOOD250221C00017000 | 2024-06-14 10:37AM EDT | 17.00 | 8.45 | 7.70 | 8.00 | -0.15 | -1.74% | 8 | 96 | 72.78% |
| HOOD250221C00019000 | 2024-06-14 11:21AM EDT | 19.00 | 7.25 | 6.75 | 6.90 | -0.07 | -0.96% | 1 | 19 | 73.19% |
| HOOD250221C00020000 | 2024-06-14 3:37PM EDT | 20.00 | 6.38 | 6.25 | 6.35 | -0.47 | -6.86% | 14 | 2,910 | 72.36% |
| HOOD250221C00022000 | 2024-06-14 3:14PM EDT | 22.00 | 5.50 | 5.35 | 5.50 | -0.58 | -9.54% | 1 | 13 | 71.97% |
| HOOD250221C00023000 | 2024-06-14 3:45PM EDT | 23.00 | 5.03 | 4.95 | 5.10 | -0.47 | -8.55% | 40 | 25 | 71.73% |
| HOOD250221C00024000 | 2024-06-14 3:43PM EDT | 24.00 | 4.70 | 4.60 | 4.70 | -0.40 | -7.84% | 22 | 99 | 71.41% |
| HOOD250221C00025000 | 2024-06-14 3:51PM EDT | 25.00 | 4.33 | 4.25 | 4.40 | -0.57 | -11.63% | 46 | 7,650 | 71.46% |
| HOOD250221C00026000 | 2024-06-11 10:14AM EDT | 26.00 | 4.40 | 3.95 | 4.10 | 0.00 | - | 3 | 71 | 71.51% |
| HOOD250221C00027000 | 2024-06-13 11:55AM EDT | 27.00 | 4.07 | 3.65 | 3.80 | 0.00 | - | 4 | 39 | 71.26% |
| HOOD250221C00028000 | 2024-06-12 11:50AM EDT | 28.00 | 4.45 | 3.40 | 3.50 | 0.00 | - | - | 44 | 71.07% |
| HOOD250221C00029000 | 2024-06-13 9:30AM EDT | 29.00 | 3.93 | 3.15 | 3.30 | 0.00 | - | 1 | 5 | 71.29% |
| HOOD250221C00030000 | 2024-06-14 1:51PM EDT | 30.00 | 3.10 | 2.95 | 3.05 | -0.30 | -8.82% | 46 | 1,448 | 71.29% |
| HOOD250221C00031000 | 2024-06-12 9:33AM EDT | 31.00 | 3.50 | 2.74 | 2.82 | 0.00 | - | 1 | 7 | 71.09% |
| HOOD250221C00032000 | 2024-06-13 9:58AM EDT | 32.00 | 3.06 | 2.53 | 2.83 | 0.00 | - | 1 | 89 | 72.39% |
| HOOD250221C00033000 | 2024-06-12 9:35AM EDT | 33.00 | 3.15 | 2.16 | 2.57 | 0.00 | - | - | 3 | 70.43% |
| HOOD250221C00034000 | 2024-06-12 2:41PM EDT | 34.00 | 3.05 | 2.01 | 2.29 | 0.00 | - | 1 | 40 | 69.68% |
| HOOD250221C00035000 | 2024-06-14 3:49PM EDT | 35.00 | 2.12 | 2.07 | 2.14 | -0.31 | -12.76% | 31 | 520 | 71.29% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250221P00003000 | 2024-05-31 3:42PM EDT | 3.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 11 | 11 | 161.72% |
| HOOD250221P00005000 | 2024-06-04 12:40PM EDT | 5.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | 40 | 2 | 110.94% |
| HOOD250221P00010000 | 2024-06-14 9:55AM EDT | 10.00 | 0.30 | 0.00 | 0.44 | +0.06 | +25.00% | 12 | 85 | 64.26% |
| HOOD250221P00012000 | 2024-06-14 11:11AM EDT | 12.00 | 0.55 | 0.56 | 0.59 | +0.02 | +3.77% | 6 | 17 | 66.80% |
| HOOD250221P00013000 | 2024-06-13 3:27PM EDT | 13.00 | 0.71 | 0.74 | 0.90 | 0.00 | - | 2 | 2 | 67.58% |
| HOOD250221P00014000 | 2024-06-14 2:44PM EDT | 14.00 | 0.98 | 0.96 | 1.01 | +0.10 | +11.36% | 3 | 4 | 65.04% |
| HOOD250221P00015000 | 2024-06-14 2:40PM EDT | 15.00 | 1.25 | 1.21 | 1.27 | +0.01 | +0.81% | 1 | 112 | 64.11% |
| HOOD250221P00016000 | 2024-06-12 10:49AM EDT | 16.00 | 1.38 | 1.51 | 1.58 | 0.00 | - | - | 350 | 63.53% |
| HOOD250221P00017000 | 2024-06-12 10:49AM EDT | 17.00 | 1.67 | 1.85 | 1.93 | 0.00 | - | - | 5 | 62.99% |
| HOOD250221P00018000 | 2024-06-12 11:03AM EDT | 18.00 | 2.03 | 2.23 | 2.43 | 0.00 | - | 2 | 0 | 63.38% |
| HOOD250221P00019000 | 2024-06-13 1:31PM EDT | 19.00 | 2.57 | 2.66 | 2.85 | 0.00 | - | 1 | 3 | 62.84% |
| HOOD250221P00020000 | 2024-06-13 9:37AM EDT | 20.00 | 3.00 | 3.10 | 3.25 | 0.00 | - | 1 | 121 | 61.69% |
| HOOD250221P00021000 | 2024-06-14 11:54AM EDT | 21.00 | 3.65 | 3.60 | 3.75 | -0.12 | -3.18% | 5 | 112 | 61.23% |
| HOOD250221P00022000 | 2024-06-10 9:30AM EDT | 22.00 | 4.55 | 4.15 | 4.30 | 0.00 | - | 1 | 8 | 60.99% |
| HOOD250221P00023000 | 2024-06-14 2:19PM EDT | 23.00 | 4.85 | 4.75 | 5.20 | +0.07 | +1.46% | 1 | 663 | 63.01% |
| HOOD250221P00024000 | 2024-06-14 11:48AM EDT | 24.00 | 5.40 | 5.35 | 5.50 | -0.15 | -2.70% | 2 | 14 | 60.47% |
| HOOD250221P00025000 | 2024-06-06 1:58PM EDT | 25.00 | 5.90 | 6.00 | 6.15 | 0.00 | - | 1 | 104 | 60.25% |
| HOOD250221P00026000 | 2024-06-12 12:25PM EDT | 26.00 | 6.20 | 6.25 | 6.85 | 0.00 | - | - | 1 | 57.30% |
| HOOD250221P00027000 | 2024-06-12 12:24PM EDT | 27.00 | 6.75 | 7.35 | 7.90 | 0.00 | - | - | 5 | 62.11% |
| HOOD250221P00028000 | 2024-06-12 11:17AM EDT | 28.00 | 7.50 | 8.10 | 8.25 | 0.00 | - | - | 11 | 59.45% |
| HOOD250221P00029000 | 2024-06-12 3:50PM EDT | 29.00 | 8.35 | 8.85 | 9.00 | 0.00 | - | 28 | 31 | 59.18% |
| HOOD250221P00030000 | 2024-06-12 1:14PM EDT | 30.00 | 8.85 | 9.60 | 9.75 | 0.00 | - | - | 3 | 58.64% |
| HOOD250221P00031000 | 2024-06-11 1:36PM EDT | 31.00 | 10.30 | 10.35 | 10.55 | 0.00 | - | - | 4 | 58.13% |
| HOOD250221P00032000 | 2024-06-10 11:37AM EDT | 32.00 | 11.15 | 10.90 | 11.40 | 0.00 | - | - | 1 | 56.15% |
| HOOD250221P00033000 | 2024-06-10 10:14AM EDT | 33.00 | 12.05 | 11.00 | 12.15 | 0.00 | - | - | 2 | 58.57% |
| HOOD250221P00034000 | 2024-06-11 1:57PM EDT | 34.00 | 12.65 | 12.80 | 13.35 | 0.00 | - | - | 5 | 59.67% |
| HOOD250221P00035000 | 2024-06-10 10:22AM EDT | 35.00 | 13.65 | 13.65 | 13.85 | 0.00 | - | 1 | 22 | 56.35% |
© 2024 Yahoo. All rights reserved.