Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621C00025000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.16 | -59.26% | 1,858 | 25,223 | 62.89% |
| HOOD240628C00025000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 0.33 | 0.30 | 0.32 | -0.24 | -42.11% | 873 | 1,991 | 63.67% |
| HOOD240705C00025000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 0.44 | 0.36 | 0.47 | -0.26 | -37.14% | 206 | 786 | 58.40% |
| HOOD240712C00025000 | 2024-06-14 3:45PM EDT | 2024-07-12 | 0.65 | 0.54 | 0.67 | -0.31 | -32.29% | 389 | 285 | 60.06% |
| HOOD240719C00025000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.84 | 0.80 | 0.84 | -0.32 | -27.59% | 1,005 | 8,636 | 62.55% |
| HOOD240726C00025000 | 2024-06-14 3:08PM EDT | 2024-07-26 | 1.04 | 0.96 | 1.15 | -0.32 | -23.53% | 22 | 814 | 65.58% |
| HOOD240816C00025000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 1.74 | 1.74 | 1.85 | -0.45 | -20.55% | 430 | 24,659 | 74.27% |
| HOOD240920C00025000 | 2024-06-14 3:33PM EDT | 2024-09-20 | 2.32 | 2.29 | 2.31 | -0.44 | -15.94% | 559 | 5,824 | 70.58% |
| HOOD241018C00025000 | 2024-06-14 1:16PM EDT | 2024-10-18 | 2.88 | 2.66 | 2.90 | -0.29 | -9.15% | 45 | 314 | 71.41% |
| HOOD241115C00025000 | 2024-06-14 2:47PM EDT | 2024-11-15 | 3.23 | 3.15 | 3.25 | -0.47 | -12.70% | 43 | 3,969 | 71.83% |
| HOOD250117C00025000 | 2024-06-14 3:57PM EDT | 2025-01-17 | 3.90 | 3.85 | 3.90 | -0.52 | -11.76% | 1,637 | 54,364 | 70.31% |
| HOOD250221C00025000 | 2024-06-14 3:51PM EDT | 2025-02-21 | 4.33 | 4.25 | 4.40 | -0.57 | -11.63% | 46 | 7,650 | 71.31% |
| HOOD250620C00025000 | 2024-06-14 3:50PM EDT | 2025-06-20 | 5.44 | 5.30 | 6.85 | -0.56 | -9.33% | 26 | 192 | 78.54% |
| HOOD260116C00025000 | 2024-06-14 3:58PM EDT | 2026-01-16 | 7.00 | 6.75 | 7.10 | -0.60 | -7.89% | 355 | 23,877 | 70.62% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621P00025000 | 2024-06-14 1:33PM EDT | 2024-06-21 | 2.41 | 2.42 | 2.76 | +0.35 | +16.99% | 1 | 283 | 74.22% |
| HOOD240628P00025000 | 2024-06-14 11:56AM EDT | 2024-06-28 | 2.65 | 2.24 | 4.65 | +0.31 | +13.25% | 2 | 24 | 101.76% |
| HOOD240705P00025000 | 2024-06-11 11:54AM EDT | 2024-07-05 | 3.01 | 2.37 | 3.60 | 0.00 | - | 3 | 24 | 57.81% |
| HOOD240712P00025000 | 2024-06-14 2:20PM EDT | 2024-07-12 | 3.15 | 2.87 | 3.20 | +0.52 | +19.77% | 13 | 2 | 52.64% |
| HOOD240719P00025000 | 2024-06-14 11:39AM EDT | 2024-07-19 | 3.10 | 3.25 | 3.35 | +0.31 | +11.11% | 70 | 323 | 58.50% |
| HOOD240726P00025000 | 2024-06-11 9:31AM EDT | 2024-07-26 | 3.40 | 3.35 | 3.50 | 0.00 | - | - | 1 | 58.01% |
| HOOD240816P00025000 | 2024-06-14 11:39AM EDT | 2024-08-16 | 3.95 | 4.05 | 4.15 | +0.20 | +5.33% | 5 | 614 | 66.70% |
| HOOD240920P00025000 | 2024-06-14 10:53AM EDT | 2024-09-20 | 4.20 | 4.45 | 4.60 | +0.09 | +2.19% | 59 | 80 | 62.84% |
| HOOD241018P00025000 | 2024-06-14 11:08AM EDT | 2024-10-18 | 4.60 | 4.80 | 4.90 | -0.15 | -3.16% | 71 | 221 | 61.67% |
| HOOD241115P00025000 | 2024-06-14 1:14PM EDT | 2024-11-15 | 5.15 | 5.20 | 5.35 | -0.15 | -2.83% | 44 | 208 | 63.14% |
| HOOD250117P00025000 | 2024-06-14 3:46PM EDT | 2025-01-17 | 5.70 | 5.65 | 5.80 | +0.21 | +3.83% | 5 | 132 | 59.72% |
| HOOD250221P00025000 | 2024-06-06 1:58PM EDT | 2025-02-21 | 5.90 | 6.00 | 6.15 | 0.00 | - | 1 | 104 | 60.13% |
| HOOD250620P00025000 | 2024-06-11 2:24PM EDT | 2025-06-20 | 6.70 | 5.90 | 7.15 | 0.00 | - | - | 5 | 54.57% |
| HOOD260116P00025000 | 2024-06-14 1:57PM EDT | 2026-01-16 | 7.80 | 7.70 | 8.05 | +0.25 | +3.31% | 4 | 190 | 55.70% |
© 2024 Yahoo. All rights reserved.