Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621C00023000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.45 | 0.44 | 0.46 | -0.51 | -53.12% | 3,810 | 15,079 | 60.55% |
| HOOD240628C00023000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.82 | 0.78 | 0.97 | -0.48 | -36.92% | 376 | 3,540 | 66.80% |
| HOOD240705C00023000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 1.00 | 0.98 | 1.19 | -0.54 | -35.06% | 139 | 663 | 63.97% |
| HOOD240712C00023000 | 2024-06-14 3:06PM EDT | 2024-07-12 | 1.32 | 1.21 | 1.28 | -0.46 | -25.84% | 50 | 202 | 61.62% |
| HOOD240719C00023000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.48 | 1.46 | 1.48 | -0.49 | -24.87% | 1,062 | 1,965 | 63.18% |
| HOOD240726C00023000 | 2024-06-14 3:54PM EDT | 2024-07-26 | 1.67 | 1.63 | 1.67 | -0.49 | -22.69% | 317 | 766 | 63.57% |
| HOOD240816C00023000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 2.44 | 2.42 | 2.45 | -0.54 | -18.12% | 484 | 9,278 | 73.00% |
| HOOD240920C00023000 | 2024-06-14 3:32PM EDT | 2024-09-20 | 3.10 | 2.96 | 3.05 | -0.45 | -12.68% | 450 | 1,056 | 70.75% |
| HOOD241018C00023000 | 2024-06-14 3:28PM EDT | 2024-10-18 | 3.42 | 3.40 | 3.45 | -0.43 | -11.17% | 204 | 777 | 70.41% |
| HOOD241115C00023000 | 2024-06-14 2:13PM EDT | 2024-11-15 | 3.90 | 3.85 | 4.10 | -0.65 | -14.29% | 24 | 658 | 73.29% |
| HOOD250117C00023000 | 2024-06-14 3:48PM EDT | 2025-01-17 | 4.60 | 4.20 | 4.95 | -0.55 | -10.68% | 219 | 110 | 70.58% |
| HOOD250221C00023000 | 2024-06-14 3:45PM EDT | 2025-02-21 | 5.03 | 4.95 | 5.10 | -0.47 | -8.55% | 40 | 25 | 71.73% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621P00023000 | 2024-06-14 3:50PM EDT | 2024-06-21 | 0.98 | 0.99 | 1.02 | +0.39 | +66.10% | 928 | 2,123 | 58.20% |
| HOOD240628P00023000 | 2024-06-14 3:24PM EDT | 2024-06-28 | 1.34 | 1.32 | 1.37 | +0.42 | +45.65% | 124 | 463 | 60.25% |
| HOOD240705P00023000 | 2024-06-14 2:16PM EDT | 2024-07-05 | 1.50 | 1.48 | 1.55 | +0.31 | +26.05% | 55 | 116 | 56.74% |
| HOOD240712P00023000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 1.71 | 1.51 | 1.85 | +0.33 | +23.91% | 31 | 41 | 55.66% |
| HOOD240719P00023000 | 2024-06-14 3:10PM EDT | 2024-07-19 | 1.89 | 1.91 | 2.08 | +0.37 | +24.34% | 214 | 708 | 61.18% |
| HOOD240726P00023000 | 2024-06-14 2:13PM EDT | 2024-07-26 | 2.06 | 2.06 | 2.32 | +1.19 | +136.78% | 19 | 64 | 62.21% |
| HOOD240816P00023000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 2.77 | 2.77 | 2.81 | +0.29 | +11.69% | 968 | 639 | 66.89% |
| HOOD240920P00023000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 3.24 | 3.20 | 3.30 | +0.24 | +8.00% | 5 | 231 | 63.48% |
| HOOD241018P00023000 | 2024-06-14 2:17PM EDT | 2024-10-18 | 3.60 | 3.50 | 3.65 | +0.26 | +7.78% | 3 | 742 | 62.16% |
| HOOD241115P00023000 | 2024-06-10 1:54PM EDT | 2024-11-15 | 3.84 | 3.95 | 4.05 | 0.00 | - | 11 | 101 | 63.57% |
| HOOD250117P00023000 | 2024-06-14 2:30PM EDT | 2025-01-17 | 4.45 | 4.40 | 4.55 | +0.30 | +7.23% | 23 | 98 | 60.50% |
| HOOD250221P00023000 | 2024-06-14 2:19PM EDT | 2025-02-21 | 4.85 | 4.75 | 5.20 | +0.07 | +1.46% | 1 | 663 | 63.01% |
© 2024 Yahoo. All rights reserved.