Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621C00021000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.60 | 1.57 | 1.82 | -0.88 | -35.48% | 734 | 6,460 | 66.02% |
| HOOD240628C00021000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 1.89 | 1.70 | 2.20 | -0.59 | -23.79% | 18 | 2,973 | 64.75% |
| HOOD240705C00021000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 2.04 | 2.01 | 2.09 | -0.74 | -26.62% | 307 | 456 | 58.30% |
| HOOD240712C00021000 | 2024-06-14 2:02PM EDT | 2024-07-12 | 2.35 | 2.11 | 2.92 | -0.41 | -14.86% | 106 | 68 | 71.48% |
| HOOD240719C00021000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 2.48 | 2.44 | 2.49 | -0.62 | -20.00% | 79 | 6,075 | 62.01% |
| HOOD240726C00021000 | 2024-06-14 1:39PM EDT | 2024-07-26 | 2.80 | 1.87 | 2.68 | -1.15 | -29.11% | 81 | 20 | 64.36% |
| HOOD240816C00021000 | 2024-06-14 2:49PM EDT | 2024-08-16 | 3.35 | 3.30 | 3.40 | -0.55 | -14.10% | 429 | 4,716 | 71.92% |
| HOOD240920C00021000 | 2024-06-14 3:33PM EDT | 2024-09-20 | 3.95 | 3.85 | 3.95 | -0.54 | -12.03% | 61 | 1,304 | 70.36% |
| HOOD241018C00021000 | 2024-06-13 12:18PM EDT | 2024-10-18 | 4.65 | 4.25 | 4.35 | -0.19 | -3.93% | 1 | 95 | 70.17% |
| HOOD241115C00021000 | 2024-06-14 11:50AM EDT | 2024-11-15 | 4.90 | 4.75 | 4.85 | -0.50 | -9.26% | 7 | 734 | 72.68% |
| HOOD250117C00021000 | 2024-06-12 12:41PM EDT | 2025-01-17 | 6.80 | 5.35 | 5.95 | 0.00 | - | 11 | 22 | 74.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621P00021000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.17 | +0.05 | +50.00% | 1,723 | 4,457 | 52.73% |
| HOOD240628P00021000 | 2024-06-14 3:22PM EDT | 2024-06-28 | 0.41 | 0.40 | 0.42 | +0.15 | +57.69% | 72 | 300 | 56.45% |
| HOOD240705P00021000 | 2024-06-14 3:37PM EDT | 2024-07-05 | 0.53 | 0.55 | 0.58 | +0.15 | +39.47% | 31 | 60 | 54.79% |
| HOOD240712P00021000 | 2024-06-14 3:49PM EDT | 2024-07-12 | 0.75 | 0.74 | 0.77 | +0.23 | +44.23% | 36 | 138 | 56.25% |
| HOOD240719P00021000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.92 | 0.92 | 0.96 | +0.24 | +35.29% | 90 | 6,022 | 57.81% |
| HOOD240726P00021000 | 2024-06-14 2:14PM EDT | 2024-07-26 | 1.04 | 1.00 | 1.13 | +0.19 | +22.35% | 4 | 22 | 57.32% |
| HOOD240816P00021000 | 2024-06-14 3:14PM EDT | 2024-08-16 | 1.72 | 1.70 | 1.75 | +0.29 | +20.28% | 4 | 1,434 | 66.02% |
| HOOD240920P00021000 | 2024-06-13 2:54PM EDT | 2024-09-20 | 1.89 | 2.15 | 2.21 | 0.00 | - | 56 | 427 | 63.45% |
| HOOD241018P00021000 | 2024-06-14 3:45PM EDT | 2024-10-18 | 2.48 | 2.48 | 2.76 | +0.45 | +22.17% | 6 | 26 | 64.89% |
| HOOD241115P00021000 | 2024-06-12 10:41AM EDT | 2024-11-15 | 2.49 | 2.84 | 2.95 | 0.00 | - | 3 | 99 | 63.77% |
| HOOD250221P00021000 | 2024-06-14 11:54AM EDT | 2025-02-21 | 3.65 | 3.60 | 3.75 | -0.12 | -3.18% | 5 | 112 | 61.11% |
© 2024 Yahoo. All rights reserved.