Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240628C00018000 | 2024-06-21 2:39PM EDT | 2024-06-28 | 4.23 | 3.35 | 6.30 | +0.88 | +26.27% | 57 | 194 | 193.75% |
| HOOD240705C00018000 | 2024-06-20 12:16PM EDT | 2024-07-05 | 3.60 | 3.40 | 6.45 | -0.11 | -2.96% | 2 | 40 | 141.21% |
| HOOD240712C00018000 | 2024-06-20 1:20PM EDT | 2024-07-12 | 3.50 | 3.35 | 6.15 | 0.00 | - | 14 | 12 | 100.20% |
| HOOD240719C00018000 | 2024-06-21 3:25PM EDT | 2024-07-19 | 4.45 | 4.45 | 4.60 | +0.33 | +8.01% | 21 | 765 | 68.75% |
| HOOD240726C00018000 | 2024-06-20 12:24PM EDT | 2024-07-26 | 4.09 | 4.50 | 5.55 | +0.16 | +4.07% | 1 | 38 | 92.87% |
| HOOD240802C00018000 | 2024-06-14 12:49PM EDT | 2024-08-02 | 5.45 | 4.65 | 4.90 | 0.00 | - | - | 2 | 71.39% |
| HOOD240816C00018000 | 2024-06-21 3:11PM EDT | 2024-08-16 | 5.00 | 4.20 | 5.45 | +0.30 | +6.38% | 17 | 5,985 | 63.97% |
| HOOD240920C00018000 | 2024-06-21 3:18PM EDT | 2024-09-20 | 5.35 | 5.35 | 5.55 | +0.68 | +14.56% | 9 | 2,271 | 70.70% |
| HOOD241018C00018000 | 2024-06-21 9:58AM EDT | 2024-10-18 | 5.29 | 5.75 | 6.20 | -0.01 | -0.19% | 2 | 127 | 75.44% |
| HOOD241115C00018000 | 2024-06-21 11:16AM EDT | 2024-11-15 | 6.05 | 5.75 | 6.25 | +0.40 | +7.08% | 15 | 1,309 | 68.41% |
| HOOD250117C00018000 | 2024-06-21 10:48AM EDT | 2025-01-17 | 6.50 | 6.20 | 6.85 | +0.38 | +6.21% | 2 | 232 | 67.09% |
| HOOD250620C00018000 | 2024-06-21 2:55PM EDT | 2025-06-20 | 8.05 | 8.00 | 8.15 | +0.15 | +1.90% | 5 | 84 | 72.61% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240628P00018000 | 2024-06-21 2:16PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.06 | 0.00 | - | 22 | 493 | 92.97% |
| HOOD240705P00018000 | 2024-06-21 3:10PM EDT | 2024-07-05 | 0.05 | 0.05 | 0.25 | -0.03 | -37.50% | 28 | 48 | 87.11% |
| HOOD240712P00018000 | 2024-06-20 3:49PM EDT | 2024-07-12 | 0.15 | 0.08 | 0.11 | 0.00 | - | 7 | 339 | 62.70% |
| HOOD240719P00018000 | 2024-06-21 3:47PM EDT | 2024-07-19 | 0.17 | 0.14 | 0.16 | -0.04 | -19.05% | 89 | 1,287 | 60.55% |
| HOOD240726P00018000 | 2024-06-21 11:06AM EDT | 2024-07-26 | 0.29 | 0.21 | 0.25 | +0.02 | +7.41% | 1 | 39 | 60.94% |
| HOOD240816P00018000 | 2024-06-21 3:50PM EDT | 2024-08-16 | 0.65 | 0.62 | 0.65 | -0.10 | -13.33% | 97 | 2,092 | 68.65% |
| HOOD240920P00018000 | 2024-06-21 3:06PM EDT | 2024-09-20 | 0.95 | 0.91 | 0.97 | -0.10 | -9.52% | 63 | 1,055 | 63.82% |
| HOOD241018P00018000 | 2024-06-21 2:24PM EDT | 2024-10-18 | 1.22 | 1.14 | 1.18 | -0.11 | -8.27% | 81 | 110 | 61.77% |
| HOOD241115P00018000 | 2024-06-17 12:04PM EDT | 2024-11-15 | 1.61 | 1.49 | 1.54 | 0.00 | - | 1 | 320 | 63.92% |
| HOOD250117P00018000 | 2024-06-21 2:00PM EDT | 2025-01-17 | 1.96 | 1.81 | 2.09 | -0.06 | -2.97% | 2 | 35 | 61.77% |
| HOOD250221P00018000 | 2024-06-12 11:03AM EDT | 2025-02-21 | 2.44 | 2.11 | 2.23 | +0.41 | +20.20% | 1 | 0 | 60.99% |
| HOOD250620P00018000 | 2024-06-21 2:12PM EDT | 2025-06-20 | 2.90 | 2.83 | 2.98 | -0.10 | -3.33% | 5 | 5 | 60.33% |
© 2024 Yahoo. All rights reserved.