Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621C00027000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 281 | 2,726 | 70.31% |
| HOOD240628C00027000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 17 | 87 | 69.14% |
| HOOD240705C00027000 | 2024-06-14 2:37PM EDT | 2024-07-05 | 0.23 | 0.19 | 0.23 | -0.12 | -34.29% | 102 | 103 | 64.26% |
| HOOD240712C00027000 | 2024-06-14 2:28PM EDT | 2024-07-12 | 0.35 | 0.33 | 0.36 | -0.17 | -32.69% | 8 | 42 | 64.94% |
| HOOD240719C00027000 | 2024-06-14 12:40PM EDT | 2024-07-19 | 0.48 | 0.46 | 0.48 | -0.22 | -31.43% | 64 | 911 | 64.75% |
| HOOD240726C00027000 | 2024-06-14 12:38PM EDT | 2024-07-26 | 0.74 | 0.44 | 0.71 | -0.22 | -22.92% | 6 | 12 | 63.87% |
| HOOD240816C00027000 | 2024-06-14 3:46PM EDT | 2024-08-16 | 1.24 | 1.22 | 1.39 | -0.34 | -21.52% | 423 | 1,808 | 75.39% |
| HOOD240920C00027000 | 2024-06-14 1:01PM EDT | 2024-09-20 | 1.86 | 1.72 | 1.94 | -0.19 | -9.27% | 42 | 1,510 | 72.56% |
| HOOD241018C00027000 | 2024-06-14 2:29PM EDT | 2024-10-18 | 2.17 | 2.10 | 2.34 | -0.32 | -12.85% | 1 | 201 | 71.68% |
| HOOD241115C00027000 | 2024-06-14 3:07PM EDT | 2024-11-15 | 2.69 | 2.41 | 2.67 | -0.33 | -10.93% | 90 | 851 | 70.46% |
| HOOD250117C00027000 | 2024-06-14 2:34PM EDT | 2025-01-17 | 3.33 | 3.20 | 3.30 | -0.44 | -11.67% | 117 | 5,935 | 69.75% |
| HOOD250221C00027000 | 2024-06-13 11:55AM EDT | 2025-02-21 | 4.07 | 3.65 | 3.80 | 0.00 | - | 4 | 39 | 71.12% |
| HOOD260116C00027000 | 2024-06-14 3:32PM EDT | 2026-01-16 | 6.45 | 6.30 | 6.55 | -0.45 | -6.52% | 65 | 654 | 71.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621P00027000 | 2024-06-11 9:39AM EDT | 2024-06-21 | 4.40 | 3.60 | 5.50 | 0.00 | - | 1 | 3 | 190.82% |
| HOOD240628P00027000 | 2024-06-14 10:33AM EDT | 2024-06-28 | 4.15 | 3.95 | 4.85 | +0.30 | +7.79% | 2 | 16 | 84.96% |
| HOOD240705P00027000 | 2024-06-12 9:31AM EDT | 2024-07-05 | 3.75 | 3.90 | 5.80 | 0.00 | - | 1 | 1 | 69.34% |
| HOOD240712P00027000 | 2024-06-14 11:47AM EDT | 2024-07-12 | 4.70 | 3.75 | 4.90 | +0.20 | +4.44% | 11 | 11 | 63.38% |
| HOOD240719P00027000 | 2024-06-14 12:40PM EDT | 2024-07-19 | 4.80 | 4.10 | 5.20 | +0.80 | +20.00% | 22 | 55 | 72.07% |
| HOOD240726P00027000 | 2024-06-12 11:57AM EDT | 2024-07-26 | 4.00 | 4.85 | 6.00 | 0.00 | - | - | 2 | 75.00% |
| HOOD240816P00027000 | 2024-06-14 9:50AM EDT | 2024-08-16 | 4.95 | 5.55 | 5.65 | -0.25 | -4.81% | 1 | 18 | 66.80% |
| HOOD240920P00027000 | 2024-06-14 9:43AM EDT | 2024-09-20 | 5.40 | 5.90 | 6.10 | -0.50 | -8.47% | 1 | 82 | 63.18% |
| HOOD241018P00027000 | 2024-06-12 9:35AM EDT | 2024-10-18 | 5.60 | 6.20 | 6.30 | 0.00 | - | 22 | 26 | 60.82% |
| HOOD241115P00027000 | 2024-06-12 2:37PM EDT | 2024-11-15 | 5.85 | 6.60 | 6.75 | 0.00 | - | 47 | 69 | 62.65% |
| HOOD250117P00027000 | 2024-06-14 11:20AM EDT | 2025-01-17 | 6.84 | 7.05 | 7.55 | +0.15 | +2.24% | 5 | 60 | 62.04% |
| HOOD250221P00027000 | 2024-06-12 12:24PM EDT | 2025-02-21 | 6.75 | 7.35 | 7.90 | 0.00 | - | - | 5 | 61.99% |
| HOOD250620P00027000 | 2024-06-10 1:12PM EDT | 2025-06-20 | 8.00 | 7.80 | 8.30 | 0.00 | - | - | 1 | 55.81% |
| HOOD260116P00027000 | 2024-06-06 2:07PM EDT | 2026-01-16 | 9.10 | 9.05 | 9.35 | 0.00 | - | 1 | 0 | 54.81% |
© 2024 Yahoo. All rights reserved.