Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621C00032000 | 2024-06-14 3:21PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 54 | 7,538 | 106.25% |
| HOOD240628C00032000 | 2024-06-13 1:58PM EDT | 2024-06-28 | 0.12 | 0.02 | 0.12 | +0.08 | +200.00% | 1 | 1 | 103.13% |
| HOOD240705C00032000 | 2024-06-13 9:54AM EDT | 2024-07-05 | 0.11 | 0.03 | 0.11 | 0.00 | - | 1 | 28 | 83.20% |
| HOOD240712C00032000 | 2024-06-13 2:55PM EDT | 2024-07-12 | 0.12 | 0.08 | 0.10 | 0.00 | - | 11 | 21 | 75.00% |
| HOOD240719C00032000 | 2024-06-14 3:43PM EDT | 2024-07-19 | 0.16 | 0.12 | 0.15 | -0.05 | -23.81% | 25 | 298 | 72.46% |
| HOOD240726C00032000 | 2024-06-14 1:37PM EDT | 2024-07-26 | 0.23 | 0.16 | 1.39 | -0.22 | -48.89% | 20 | 3 | 105.66% |
| HOOD240816C00032000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 0.58 | 0.55 | 0.58 | -0.17 | -22.67% | 365 | 2,338 | 77.44% |
| HOOD240920C00032000 | 2024-06-14 1:55PM EDT | 2024-09-20 | 0.99 | 0.88 | 0.95 | -0.09 | -8.33% | 9 | 1,260 | 72.85% |
| HOOD241018C00032000 | 2024-06-13 12:02PM EDT | 2024-10-18 | 1.40 | 1.19 | 1.22 | +0.02 | +1.45% | 4 | 40 | 71.24% |
| HOOD241115C00032000 | 2024-06-14 3:41PM EDT | 2024-11-15 | 1.60 | 1.41 | 1.75 | -0.40 | -20.00% | 12 | 3,786 | 72.07% |
| HOOD250117C00032000 | 2024-06-14 3:17PM EDT | 2025-01-17 | 2.20 | 2.07 | 2.24 | -0.32 | -12.70% | 903 | 13,277 | 69.95% |
| HOOD250221C00032000 | 2024-06-13 9:58AM EDT | 2025-02-21 | 3.06 | 2.53 | 2.83 | 0.00 | - | 1 | 89 | 72.39% |
| HOOD250620C00032000 | 2024-06-14 12:45PM EDT | 2025-06-20 | 3.70 | 2.68 | 4.60 | -0.30 | -7.50% | 48 | 2 | 70.56% |
| HOOD260116C00032000 | 2024-06-14 1:55PM EDT | 2026-01-16 | 5.30 | 5.00 | 5.35 | -0.37 | -6.53% | 1 | 2,566 | 70.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621P00032000 | 2024-06-14 1:23PM EDT | 2024-06-21 | 9.26 | 8.25 | 10.70 | -0.14 | -1.49% | 4 | 5 | 316.02% |
| HOOD240719P00032000 | 2024-06-07 10:45AM EDT | 2024-07-19 | 9.35 | 8.75 | 10.30 | +0.37 | +4.12% | 1 | 7 | 113.18% |
| HOOD240816P00032000 | 2024-06-11 9:37AM EDT | 2024-08-16 | 9.90 | 9.85 | 10.15 | 0.00 | - | 1 | 16 | 70.90% |
| HOOD240920P00032000 | 2024-06-14 10:36AM EDT | 2024-09-20 | 9.70 | 10.10 | 10.30 | -0.40 | -3.96% | 67 | 428 | 63.77% |
| HOOD241018P00032000 | 2024-06-07 1:49PM EDT | 2024-10-18 | 10.35 | 10.25 | 10.70 | 0.00 | - | 1 | 1 | 63.67% |
| HOOD241115P00032000 | 2024-06-12 12:43PM EDT | 2024-11-15 | 9.55 | 10.55 | 10.75 | 0.00 | - | 3 | 117 | 61.52% |
| HOOD250117P00032000 | 2024-06-14 2:39PM EDT | 2025-01-17 | 10.90 | 9.90 | 11.05 | +0.85 | +8.46% | 60 | 94 | 58.84% |
| HOOD250221P00032000 | 2024-06-10 11:37AM EDT | 2025-02-21 | 11.15 | 10.90 | 11.40 | 0.00 | - | - | 1 | 56.15% |
| HOOD250620P00032000 | 2024-06-10 3:57PM EDT | 2025-06-20 | 11.65 | 11.75 | 12.60 | 0.00 | - | - | 3 | 58.67% |
| HOOD260116P00032000 | 2024-05-24 10:51AM EDT | 2026-01-16 | 14.37 | 12.65 | 13.10 | 0.00 | - | 10 | 16 | 53.28% |
© 2024 Yahoo. All rights reserved.