Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621C00019000 | 2024-06-18 3:54PM EDT | 2024-06-21 | 2.95 | 2.61 | 3.05 | -0.50 | -14.49% | 113 | 4,818 | 143.75% |
| HOOD240628C00019000 | 2024-06-14 3:28PM EDT | 2024-06-28 | 2.97 | 2.94 | 3.05 | -0.68 | -18.63% | 1 | 233 | 70.70% |
| HOOD240705C00019000 | 2024-06-18 1:28PM EDT | 2024-07-05 | 3.22 | 3.00 | 3.10 | -0.38 | -10.56% | 1 | 33 | 60.35% |
| HOOD240712C00019000 | 2024-06-14 9:55AM EDT | 2024-07-12 | 4.81 | 2.99 | 3.95 | 0.00 | - | 5 | 21 | 79.88% |
| HOOD240719C00019000 | 2024-06-18 3:48PM EDT | 2024-07-19 | 3.34 | 3.25 | 3.35 | -0.22 | -6.18% | 24 | 443 | 60.84% |
| HOOD240726C00019000 | 2024-06-18 12:15PM EDT | 2024-07-26 | 3.54 | 3.35 | 4.10 | -0.45 | -11.28% | 2 | 2 | 75.39% |
| HOOD240816C00019000 | 2024-06-18 3:44PM EDT | 2024-08-16 | 4.10 | 4.00 | 4.10 | -0.35 | -7.87% | 113 | 5,480 | 72.02% |
| HOOD240920C00019000 | 2024-06-18 1:55PM EDT | 2024-09-20 | 4.65 | 4.45 | 4.55 | -0.25 | -5.10% | 2 | 1,486 | 69.24% |
| HOOD241018C00019000 | 2024-06-18 1:43PM EDT | 2024-10-18 | 5.00 | 4.85 | 4.95 | -0.50 | -9.09% | 358 | 1,004 | 70.04% |
| HOOD241115C00019000 | 2024-06-17 3:10PM EDT | 2024-11-15 | 5.90 | 5.30 | 5.40 | 0.00 | - | 16 | 949 | 72.49% |
| HOOD250117C00019000 | 2024-06-18 2:54PM EDT | 2025-01-17 | 6.10 | 5.85 | 6.35 | -0.50 | -7.58% | 2 | 3 | 73.78% |
| HOOD250221C00019000 | 2024-06-18 3:04PM EDT | 2025-02-21 | 6.40 | 6.25 | 6.40 | -0.40 | -5.88% | 11 | 30 | 71.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621P00019000 | 2024-06-18 2:14PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.06 | 0.00 | - | 222 | 4,169 | 93.75% |
| HOOD240628P00019000 | 2024-06-18 2:27PM EDT | 2024-06-28 | 0.06 | 0.07 | 0.08 | 0.00 | - | 5 | 850 | 60.55% |
| HOOD240705P00019000 | 2024-06-18 2:49PM EDT | 2024-07-05 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 32 | 24 | 54.30% |
| HOOD240712P00019000 | 2024-06-18 12:18PM EDT | 2024-07-12 | 0.25 | 0.22 | 0.25 | +0.01 | +4.17% | 16 | 51 | 54.49% |
| HOOD240719P00019000 | 2024-06-18 3:55PM EDT | 2024-07-19 | 0.36 | 0.33 | 0.35 | +0.04 | +12.50% | 124 | 1,284 | 54.88% |
| HOOD240726P00019000 | 2024-06-18 1:38PM EDT | 2024-07-26 | 0.44 | 0.43 | 0.88 | -0.05 | -10.20% | 25 | 21 | 65.63% |
| HOOD240816P00019000 | 2024-06-18 3:54PM EDT | 2024-08-16 | 0.99 | 0.98 | 1.02 | +0.12 | +13.79% | 101 | 4,002 | 65.33% |
| HOOD240920P00019000 | 2024-06-18 1:31PM EDT | 2024-09-20 | 1.36 | 1.19 | 1.55 | +0.10 | +7.94% | 4 | 1,964 | 61.96% |
| HOOD241018P00019000 | 2024-06-17 2:57PM EDT | 2024-10-18 | 1.48 | 1.60 | 1.69 | 0.00 | - | 52 | 56 | 60.89% |
| HOOD241115P00019000 | 2024-06-17 1:34PM EDT | 2024-11-15 | 1.96 | 1.99 | 2.07 | 0.00 | - | 1 | 1,436 | 62.99% |
| HOOD250117P00019000 | 2024-06-17 12:52PM EDT | 2025-01-17 | 2.41 | 2.45 | 2.64 | 0.00 | - | 7 | 17 | 61.79% |
| HOOD250221P00019000 | 2024-06-13 1:31PM EDT | 2025-02-21 | 2.57 | 2.75 | 2.80 | 0.00 | - | 1 | 3 | 60.96% |
© 2024 Yahoo. All rights reserved.