Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621C00003000 | 2024-06-14 12:33PM EDT | 3.00 | 19.60 | 18.65 | 20.45 | +2.58 | +15.16% | 240 | 28 | 890.63% |
| HOOD240621C00005000 | 2024-06-14 12:33PM EDT | 5.00 | 17.52 | 16.80 | 19.70 | -0.73 | -4.00% | 300 | 61 | 1,054.69% |
| HOOD240621C00006000 | 2024-06-14 12:31PM EDT | 6.00 | 16.64 | 15.45 | 17.30 | +1.82 | +12.28% | 300 | 31 | 946.09% |
| HOOD240621C00007000 | 2024-06-14 12:30PM EDT | 7.00 | 15.60 | 15.10 | 17.05 | -0.60 | -3.70% | 180 | 128 | 765.63% |
| HOOD240621C00008000 | 2024-06-14 12:33PM EDT | 8.00 | 14.55 | 13.65 | 15.00 | -0.63 | -4.15% | 240 | 930 | 660.94% |
| HOOD240621C00009000 | 2024-06-14 12:33PM EDT | 9.00 | 13.60 | 12.70 | 13.50 | -0.75 | -5.23% | 240 | 2,545 | 379.69% |
| HOOD240621C00010000 | 2024-06-13 9:37AM EDT | 10.00 | 13.45 | 11.55 | 13.00 | 0.00 | - | 12 | 2,561 | 534.77% |
| HOOD240621C00011000 | 2024-06-12 3:57PM EDT | 11.00 | 12.75 | 10.75 | 13.75 | 0.00 | - | 64 | 14,433 | 541.02% |
| HOOD240621C00012000 | 2024-06-14 1:30PM EDT | 12.00 | 10.50 | 9.95 | 10.90 | -0.85 | -7.49% | 5 | 23,079 | 187.50% |
| HOOD240621C00013000 | 2024-06-14 2:47PM EDT | 13.00 | 9.51 | 9.00 | 9.50 | -0.74 | -7.22% | 11 | 3,626 | 239.84% |
| HOOD240621C00014000 | 2024-06-14 3:01PM EDT | 14.00 | 8.47 | 7.60 | 8.50 | -0.68 | -7.43% | 71 | 4,474 | 211.72% |
| HOOD240621C00014500 | 2024-06-14 2:14PM EDT | 14.50 | 8.01 | 6.45 | 9.30 | +1.24 | +18.32% | 60 | 4 | 458.98% |
| HOOD240621C00015000 | 2024-06-14 1:28PM EDT | 15.00 | 7.75 | 6.70 | 8.50 | -0.50 | -6.06% | 73 | 4,527 | 220.31% |
| HOOD240621C00015500 | 2024-06-14 2:14PM EDT | 15.50 | 7.03 | 6.15 | 7.75 | +0.53 | +8.15% | 120 | 3 | 145.31% |
| HOOD240621C00016000 | 2024-06-14 3:28PM EDT | 16.00 | 6.52 | 5.95 | 7.75 | -0.58 | -8.17% | 73 | 12,774 | 245.70% |
| HOOD240621C00016500 | 2024-06-14 11:51AM EDT | 16.50 | 6.18 | 4.75 | 6.30 | -0.67 | -9.78% | 60 | 9 | 219.92% |
| HOOD240621C00017000 | 2024-06-14 3:18PM EDT | 17.00 | 5.55 | 5.30 | 5.85 | -0.76 | -12.04% | 277 | 5,259 | 157.81% |
| HOOD240621C00017500 | 2024-06-14 1:11PM EDT | 17.50 | 5.21 | 4.70 | 5.15 | +1.31 | +33.59% | 1 | 25 | 78.13% |
| HOOD240621C00018000 | 2024-06-14 3:28PM EDT | 18.00 | 4.50 | 3.65 | 4.55 | -0.90 | -16.67% | 44 | 9,011 | 126.17% |
| HOOD240621C00018500 | 2024-06-14 3:44PM EDT | 18.50 | 3.95 | 3.00 | 4.25 | -0.83 | -17.36% | 5 | 252 | 150.78% |
| HOOD240621C00019000 | 2024-06-14 3:52PM EDT | 19.00 | 3.44 | 2.97 | 3.75 | -0.96 | -21.82% | 80 | 4,860 | 136.13% |
| HOOD240621C00019500 | 2024-06-14 3:44PM EDT | 19.50 | 3.01 | 2.40 | 3.50 | -0.74 | -19.73% | 7 | 1,775 | 63.28% |
| HOOD240621C00020000 | 2024-06-14 3:56PM EDT | 20.00 | 2.52 | 2.46 | 3.05 | -0.78 | -23.64% | 635 | 30,873 | 107.81% |
| HOOD240621C00020500 | 2024-06-14 3:58PM EDT | 20.50 | 2.06 | 1.98 | 2.06 | -0.92 | -30.87% | 180 | 1,799 | 60.16% |
| HOOD240621C00021000 | 2024-06-14 3:59PM EDT | 21.00 | 1.60 | 1.57 | 1.82 | -0.88 | -35.48% | 734 | 6,460 | 71.09% |
| HOOD240621C00021500 | 2024-06-14 3:53PM EDT | 21.50 | 1.25 | 1.04 | 1.24 | -0.79 | -38.73% | 68 | 1,743 | 50.39% |
| HOOD240621C00022000 | 2024-06-14 3:58PM EDT | 22.00 | 0.90 | 0.88 | 0.91 | -0.74 | -45.12% | 2,668 | 9,096 | 58.40% |
| HOOD240621C00022500 | 2024-06-14 3:59PM EDT | 22.50 | 0.64 | 0.62 | 0.66 | -0.64 | -50.00% | 1,695 | 1,355 | 59.18% |
| HOOD240621C00023000 | 2024-06-14 3:59PM EDT | 23.00 | 0.45 | 0.44 | 0.46 | -0.51 | -53.12% | 3,810 | 15,079 | 60.55% |
| HOOD240621C00023500 | 2024-06-14 3:59PM EDT | 23.50 | 0.30 | 0.29 | 0.32 | -0.39 | -56.52% | 4,847 | 2,195 | 61.33% |
| HOOD240621C00024000 | 2024-06-14 3:59PM EDT | 24.00 | 0.21 | 0.20 | 0.21 | -0.33 | -61.11% | 4,880 | 7,387 | 62.50% |
| HOOD240621C00024500 | 2024-06-14 3:58PM EDT | 24.50 | 0.15 | 0.13 | 0.15 | -0.22 | -59.46% | 571 | 2,333 | 64.45% |
| HOOD240621C00025000 | 2024-06-14 3:57PM EDT | 25.00 | 0.11 | 0.10 | 0.11 | -0.16 | -59.26% | 1,858 | 25,223 | 67.97% |
| HOOD240621C00025500 | 2024-06-14 3:51PM EDT | 25.50 | 0.08 | 0.06 | 0.08 | -0.12 | -60.00% | 446 | 4,204 | 69.53% |
| HOOD240621C00026000 | 2024-06-14 3:59PM EDT | 26.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 1,120 | 13,426 | 73.05% |
| HOOD240621C00026500 | 2024-06-14 3:40PM EDT | 26.50 | 0.05 | 0.02 | 0.05 | -0.07 | -58.33% | 128 | 943 | 73.44% |
| HOOD240621C00027000 | 2024-06-14 3:51PM EDT | 27.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 281 | 2,726 | 75.78% |
| HOOD240621C00027500 | 2024-06-14 3:24PM EDT | 27.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 5 | 94 | 81.25% |
| HOOD240621C00028000 | 2024-06-14 3:52PM EDT | 28.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 113 | 4,643 | 84.38% |
| HOOD240621C00028500 | 2024-06-14 11:07AM EDT | 28.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 49 | 92.97% |
| HOOD240621C00029000 | 2024-06-14 1:20PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 13 | 5,592 | 98.44% |
| HOOD240621C00030000 | 2024-06-14 3:36PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 130 | 8,500 | 101.56% |
| HOOD240621C00031000 | 2024-06-14 3:39PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 1,487 | 96.88% |
| HOOD240621C00032000 | 2024-06-14 3:21PM EDT | 32.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 54 | 7,538 | 106.25% |
| HOOD240621C00033000 | 2024-06-13 1:36PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 141 | 112.50% |
| HOOD240621C00034000 | 2024-06-11 9:30AM EDT | 34.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 454 | 137.50% |
| HOOD240621C00035000 | 2024-06-14 3:23PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 8,350 | 131.25% |
| HOOD240621C00036000 | 2024-06-12 2:29PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,241 | 137.50% |
| HOOD240621C00037000 | 2024-06-12 11:13AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 114 | 160.94% |
| HOOD240621C00038000 | 2024-06-14 3:22PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,997 | 150.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621P00003000 | 2024-02-14 11:15AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| HOOD240621P00005000 | 2024-02-29 10:30AM EDT | 5.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 775 | 593.75% |
| HOOD240621P00006000 | 2024-04-24 10:29AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 2,610 | 375.00% |
| HOOD240621P00007000 | 2024-05-30 3:43PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,363 | 337.50% |
| HOOD240621P00008000 | 2024-06-12 11:16AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,546 | 300.00% |
| HOOD240621P00009000 | 2024-06-05 1:27PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,601 | 262.50% |
| HOOD240621P00010000 | 2024-06-06 9:54AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 16,763 | 253.13% |
| HOOD240621P00011000 | 2024-06-07 10:05AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 29,655 | 225.00% |
| HOOD240621P00012000 | 2024-06-10 10:22AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13,377 | 187.50% |
| HOOD240621P00013000 | 2024-06-13 11:00AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 7,279 | 175.00% |
| HOOD240621P00014000 | 2024-06-14 10:36AM EDT | 14.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 39 | 7,725 | 162.50% |
| HOOD240621P00014500 | 2024-06-10 10:48AM EDT | 14.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 116 | 171.88% |
| HOOD240621P00015000 | 2024-06-14 12:36PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,118 | 125.00% |
| HOOD240621P00015500 | 2024-06-13 11:01AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 400 | 112.50% |
| HOOD240621P00016000 | 2024-06-14 10:23AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,850 | 106.25% |
| HOOD240621P00016500 | 2024-06-10 12:05PM EDT | 16.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 836 | 110.94% |
| HOOD240621P00017000 | 2024-06-13 2:42PM EDT | 17.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1,433 | 7,016 | 146.88% |
| HOOD240621P00017500 | 2024-06-14 1:25PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 1,565 | 81.25% |
| HOOD240621P00018000 | 2024-06-14 3:39PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 153 | 6,162 | 82.81% |
| HOOD240621P00018500 | 2024-06-13 3:47PM EDT | 18.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 16 | 624 | 77.34% |
| HOOD240621P00019000 | 2024-06-14 3:42PM EDT | 19.00 | 0.02 | 0.02 | 0.10 | +0.01 | +100.00% | 325 | 4,323 | 83.98% |
| HOOD240621P00019500 | 2024-06-14 3:25PM EDT | 19.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 10 | 2,384 | 65.63% |
| HOOD240621P00020000 | 2024-06-14 3:59PM EDT | 20.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 215 | 4,633 | 61.72% |
| HOOD240621P00020500 | 2024-06-14 3:40PM EDT | 20.50 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 57 | 3,747 | 58.20% |
| HOOD240621P00021000 | 2024-06-14 3:58PM EDT | 21.00 | 0.15 | 0.15 | 0.17 | +0.05 | +50.00% | 1,723 | 4,457 | 57.03% |
| HOOD240621P00021500 | 2024-06-14 3:58PM EDT | 21.50 | 0.27 | 0.27 | 0.28 | +0.12 | +80.00% | 646 | 1,899 | 56.25% |
| HOOD240621P00022000 | 2024-06-14 3:57PM EDT | 22.00 | 0.44 | 0.45 | 0.46 | +0.18 | +69.23% | 1,106 | 3,255 | 56.64% |
| HOOD240621P00022500 | 2024-06-14 3:59PM EDT | 22.50 | 0.72 | 0.69 | 0.71 | +0.29 | +67.44% | 6,450 | 2,154 | 57.42% |
| HOOD240621P00023000 | 2024-06-14 3:50PM EDT | 23.00 | 0.98 | 0.99 | 1.02 | +0.39 | +66.10% | 928 | 2,123 | 58.20% |
| HOOD240621P00023500 | 2024-06-14 3:53PM EDT | 23.50 | 1.33 | 1.34 | 1.39 | +0.46 | +52.87% | 464 | 941 | 59.18% |
| HOOD240621P00024000 | 2024-06-14 3:58PM EDT | 24.00 | 1.76 | 1.74 | 2.10 | +0.56 | +46.67% | 239 | 2,210 | 77.73% |
| HOOD240621P00024500 | 2024-06-14 12:37PM EDT | 24.50 | 2.11 | 1.97 | 2.99 | +0.60 | +39.74% | 19 | 165 | 96.29% |
| HOOD240621P00025000 | 2024-06-14 1:33PM EDT | 25.00 | 2.41 | 2.42 | 2.76 | +0.35 | +16.99% | 1 | 283 | 80.08% |
| HOOD240621P00025500 | 2024-06-13 12:16PM EDT | 25.50 | 2.46 | 2.82 | 3.45 | 0.00 | - | 31 | 35 | 65.63% |
| HOOD240621P00026000 | 2024-06-13 1:21PM EDT | 26.00 | 2.99 | 3.55 | 3.85 | 0.00 | - | 1 | 84 | 87.89% |
| HOOD240621P00027000 | 2024-06-11 9:39AM EDT | 27.00 | 4.40 | 3.60 | 5.50 | 0.00 | - | 1 | 3 | 206.25% |
| HOOD240621P00027500 | 2024-06-11 2:23PM EDT | 27.50 | 4.35 | 4.20 | 6.00 | 0.00 | - | - | 9 | 78.91% |
| HOOD240621P00028000 | 2024-06-13 9:55AM EDT | 28.00 | 4.80 | 4.30 | 6.75 | 0.00 | - | 11 | 16 | 251.76% |
| HOOD240621P00028500 | 2024-06-13 9:48AM EDT | 28.50 | 5.05 | 5.35 | 6.85 | 0.00 | - | 1 | 4 | 90.63% |
| HOOD240621P00029000 | 2024-06-06 3:58PM EDT | 29.00 | 6.25 | 6.40 | 7.60 | 0.00 | - | 1 | 11 | 184.18% |
| HOOD240621P00030000 | 2024-06-14 11:37AM EDT | 30.00 | 7.20 | 7.15 | 8.30 | +0.21 | +3.00% | 1 | 17 | 150.78% |
| HOOD240621P00032000 | 2024-06-14 1:23PM EDT | 32.00 | 9.26 | 8.25 | 10.70 | -0.14 | -1.49% | 4 | 5 | 316.02% |
| HOOD240621P00033000 | 2024-04-15 10:00AM EDT | 33.00 | 14.95 | 14.15 | 15.15 | 0.00 | - | 3 | 0 | 608.79% |
| HOOD240621P00034000 | 2024-04-15 10:03AM EDT | 34.00 | 15.95 | 14.80 | 16.25 | 0.00 | - | - | 0 | 613.87% |
| HOOD240621P00035000 | 2024-06-12 10:09AM EDT | 35.00 | 11.10 | 11.00 | 12.70 | 0.00 | - | 2 | 3 | 200.00% |
| HOOD240621P00036000 | 2024-04-12 2:27PM EDT | 36.00 | 17.95 | 19.60 | 20.10 | 0.00 | - | 3 | 0 | 847.07% |
| HOOD240621P00037000 | 2024-05-14 9:43AM EDT | 37.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HOOD240621P00038000 | 2024-06-13 9:34AM EDT | 38.00 | 14.40 | 14.40 | 16.00 | 0.00 | - | 4 | 8 | 297.85% |
© 2024 Yahoo. All rights reserved.