Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240607C00010000 | 2024-05-31 2:43PM EDT | 2024-06-07 | 10.57 | 9.30 | 12.75 | +0.20 | +1.93% | 60 | 2 | 319.53% |
| HOOD240614C00010000 | 2024-05-24 3:51PM EDT | 2024-06-14 | 10.88 | 8.95 | 12.80 | 0.00 | - | 4 | 7 | 523.05% |
| HOOD240621C00010000 | 2024-05-31 10:36AM EDT | 2024-06-21 | 11.05 | 9.00 | 12.00 | -0.95 | -7.92% | 1 | 2,583 | 337.89% |
| HOOD240628C00010000 | 2024-05-20 10:09AM EDT | 2024-06-28 | 10.00 | 9.95 | 12.80 | 0.00 | - | - | 1 | 220.70% |
| HOOD240719C00010000 | 2024-05-31 1:12PM EDT | 2024-07-19 | 10.61 | 10.25 | 13.05 | +0.66 | +6.63% | 20 | 27 | 192.58% |
| HOOD240816C00010000 | 2024-05-30 3:40PM EDT | 2024-08-16 | 12.00 | 9.00 | 12.95 | 0.00 | - | 2 | 1,800 | 87.50% |
| HOOD240920C00010000 | 2024-05-30 1:08PM EDT | 2024-09-20 | 12.13 | 10.00 | 12.00 | 0.00 | - | 12 | 175 | 76.56% |
| HOOD241115C00010000 | 2024-05-30 11:15AM EDT | 2024-11-15 | 12.45 | 10.75 | 11.95 | 0.00 | - | 1 | 41 | 88.67% |
| HOOD250117C00010000 | 2024-05-31 3:10PM EDT | 2025-01-17 | 11.23 | 11.40 | 12.00 | -1.27 | -10.16% | 23 | 9,162 | 90.67% |
| HOOD250221C00010000 | 2024-05-30 3:44PM EDT | 2025-02-21 | 12.59 | 11.50 | 11.85 | 0.00 | - | 3 | 61 | 83.59% |
| HOOD260116C00010000 | 2024-05-31 3:50PM EDT | 2026-01-16 | 12.79 | 12.45 | 13.00 | -1.03 | -7.45% | 35 | 48,174 | 78.71% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240607P00010000 | 2024-05-28 10:02AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 296 | 200.00% |
| HOOD240614P00010000 | 2024-05-29 11:13AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 342 | 143.75% |
| HOOD240621P00010000 | 2024-05-31 2:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 16,828 | 115.63% |
| HOOD240628P00010000 | 2024-05-29 3:36PM EDT | 2024-06-28 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 17 | 289.65% |
| HOOD240719P00010000 | 2024-05-30 10:06AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.51 | 0.00 | - | 1 | 1 | 142.19% |
| HOOD240816P00010000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 935 | 7,613 | 84.38% |
| HOOD240920P00010000 | 2024-05-31 3:37PM EDT | 2024-09-20 | 0.12 | 0.08 | 0.13 | +0.05 | +71.43% | 186 | 251 | 77.34% |
| HOOD241115P00010000 | 2024-05-31 2:46PM EDT | 2024-11-15 | 0.23 | 0.18 | 0.21 | +0.08 | +53.33% | 2 | 2,566 | 71.68% |
| HOOD250117P00010000 | 2024-05-31 2:23PM EDT | 2025-01-17 | 0.29 | 0.28 | 0.32 | +0.02 | +7.41% | 4 | 22,878 | 67.77% |
| HOOD250221P00010000 | 2024-05-28 10:47AM EDT | 2025-02-21 | 0.54 | 0.22 | 0.43 | 0.00 | - | 1 | 61 | 64.55% |
| HOOD260116P00010000 | 2024-05-30 1:59PM EDT | 2026-01-16 | 1.01 | 1.01 | 1.13 | 0.00 | - | 72 | 8,712 | 62.84% |
© 2024 Yahoo. All rights reserved.