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
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621C00018000 | 2024-06-14 3:28PM EDT | 2024-06-21 | 4.50 | 3.65 | 4.55 | -0.90 | -16.67% | 44 | 9,011 | 116.80% |
| HOOD240628C00018000 | 2024-06-14 2:13PM EDT | 2024-06-28 | 4.60 | 4.45 | 5.55 | -1.55 | -25.20% | 15 | 188 | 133.01% |
| HOOD240705C00018000 | 2024-06-13 1:11PM EDT | 2024-07-05 | 5.35 | 3.70 | 5.45 | 0.00 | - | 1 | 26 | 70.51% |
| HOOD240712C00018000 | 2024-06-07 12:48PM EDT | 2024-07-12 | 5.20 | 4.05 | 4.90 | 0.00 | - | 6 | 6 | 87.40% |
| HOOD240719C00018000 | 2024-06-14 3:32PM EDT | 2024-07-19 | 4.81 | 4.05 | 4.80 | -0.62 | -11.42% | 6 | 757 | 71.88% |
| HOOD240726C00018000 | 2024-06-12 10:57AM EDT | 2024-07-26 | 6.15 | 4.30 | 4.95 | 0.00 | - | - | 17 | 53.91% |
| HOOD240816C00018000 | 2024-06-14 3:40PM EDT | 2024-08-16 | 5.33 | 5.20 | 5.30 | -0.64 | -10.72% | 108 | 6,034 | 72.95% |
| HOOD240920C00018000 | 2024-06-14 1:46PM EDT | 2024-09-20 | 5.90 | 5.60 | 5.75 | -0.45 | -7.09% | 18 | 2,272 | 71.39% |
| HOOD241018C00018000 | 2024-06-14 3:59PM EDT | 2024-10-18 | 6.00 | 5.50 | 6.05 | -0.65 | -9.77% | 1 | 26 | 65.53% |
| HOOD241115C00018000 | 2024-06-14 1:45PM EDT | 2024-11-15 | 6.50 | 6.35 | 6.45 | -0.70 | -9.72% | 36 | 1,313 | 73.29% |
| HOOD250117C00018000 | 2024-06-14 11:33AM EDT | 2025-01-17 | 7.37 | 6.40 | 7.05 | -0.63 | -7.88% | 233 | 9 | 67.70% |
| HOOD250620C00018000 | 2024-06-11 1:00PM EDT | 2025-06-20 | 8.95 | 8.15 | 9.30 | 0.00 | - | - | 70 | 79.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621P00018000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 153 | 6,162 | 76.56% |
| HOOD240628P00018000 | 2024-06-14 2:07PM EDT | 2024-06-28 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 8 | 497 | 65.23% |
| HOOD240705P00018000 | 2024-06-12 2:56PM EDT | 2024-07-05 | 0.07 | 0.06 | 0.36 | 0.00 | - | 10 | 35 | 76.76% |
| HOOD240712P00018000 | 2024-06-14 3:17PM EDT | 2024-07-12 | 0.14 | 0.12 | 0.15 | +0.03 | +27.27% | 5 | 336 | 58.98% |
| HOOD240719P00018000 | 2024-06-14 3:23PM EDT | 2024-07-19 | 0.20 | 0.18 | 0.21 | +0.04 | +25.00% | 275 | 1,226 | 58.20% |
| HOOD240726P00018000 | 2024-06-14 12:22PM EDT | 2024-07-26 | 0.24 | 0.05 | 0.35 | +0.01 | +4.35% | 2 | 12 | 53.52% |
| HOOD240816P00018000 | 2024-06-14 12:56PM EDT | 2024-08-16 | 0.62 | 0.63 | 0.67 | +0.10 | +19.23% | 15 | 2,122 | 65.72% |
| HOOD240920P00018000 | 2024-06-14 3:11PM EDT | 2024-09-20 | 0.99 | 0.94 | 1.01 | +0.14 | +16.47% | 15 | 1,027 | 63.04% |
| HOOD241018P00018000 | 2024-06-07 3:30PM EDT | 2024-10-18 | 1.49 | 1.21 | 1.42 | 0.00 | - | 2 | 9 | 64.50% |
| HOOD241115P00018000 | 2024-06-13 9:48AM EDT | 2024-11-15 | 1.47 | 1.55 | 1.61 | 0.00 | - | 2 | 319 | 64.40% |
| HOOD250117P00018000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 1.99 | 1.96 | 2.08 | -0.04 | -1.97% | 17 | 10 | 62.50% |
| HOOD250221P00018000 | 2024-06-12 11:03AM EDT | 2025-02-21 | 2.03 | 2.23 | 2.43 | 0.00 | - | 2 | 0 | 63.28% |
| HOOD250620P00018000 | 2024-06-14 3:47PM EDT | 2025-06-20 | 2.87 | 2.84 | 3.45 | +0.18 | +6.69% | 2 | 2 | 63.45% |
© 2024 Yahoo. All rights reserved.