Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517C00012000 | 2024-05-17 3:24PM EDT | 2024-05-17 | 8.03 | 8.00 | 9.10 | +1.83 | +29.52% | 179 | 9,859 | 877.34% |
| HOOD240524C00012000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 8.01 | 7.15 | 8.20 | +1.66 | +26.14% | 1 | 14 | 215.63% |
| HOOD240531C00012000 | 2024-05-16 2:32PM EDT | 2024-05-31 | 7.34 | 7.50 | 8.70 | +1.12 | +18.01% | 1 | 56 | 106.25% |
| HOOD240607C00012000 | 2024-05-01 1:05PM EDT | 2024-06-07 | 4.67 | 7.10 | 9.15 | 0.00 | - | - | 1 | 105.47% |
| HOOD240621C00012000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 8.05 | 8.05 | 8.30 | +1.51 | +23.09% | 144 | 23,145 | 96.48% |
| HOOD240816C00012000 | 2024-05-17 3:30PM EDT | 2024-08-16 | 8.46 | 8.30 | 8.50 | +1.71 | +25.33% | 6 | 3,362 | 81.45% |
| HOOD240920C00012000 | 2024-05-17 3:02PM EDT | 2024-09-20 | 8.49 | 8.15 | 8.60 | +1.78 | +26.53% | 15 | 163 | 67.77% |
| HOOD241115C00012000 | 2024-05-17 3:45PM EDT | 2024-11-15 | 8.99 | 8.50 | 9.95 | +2.04 | +29.35% | 3 | 65 | 89.94% |
| HOOD250117C00012000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 9.25 | 9.10 | 10.00 | +1.75 | +23.33% | 110 | 18,579 | 86.62% |
| HOOD260116C00012000 | 2024-05-17 3:46PM EDT | 2026-01-16 | 10.85 | 10.65 | 11.00 | +1.60 | +17.30% | 15 | 17,531 | 76.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517P00012000 | 2024-05-15 10:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,144 | 375.00% |
| HOOD240524P00012000 | 2024-05-17 10:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 344 | 291.41% |
| HOOD240531P00012000 | 2024-05-14 11:17AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 131 | 182.03% |
| HOOD240607P00012000 | 2024-05-14 9:30AM EDT | 2024-06-07 | 0.05 | 0.00 | 1.27 | 0.00 | - | 166 | 190 | 207.81% |
| HOOD240614P00012000 | 2024-05-17 10:22AM EDT | 2024-06-14 | 0.02 | 0.02 | 0.12 | -0.01 | -33.33% | 1 | 150 | 103.52% |
| HOOD240621P00012000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 147 | 13,414 | 75.78% |
| HOOD240628P00012000 | 2024-05-15 2:16PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.22 | 0.00 | - | 110 | 113 | 93.75% |
| HOOD240816P00012000 | 2024-05-17 2:42PM EDT | 2024-08-16 | 0.16 | 0.09 | 0.22 | -0.02 | -11.11% | 8 | 11,001 | 68.56% |
| HOOD240920P00012000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 0.24 | 0.11 | 0.24 | -0.07 | -22.58% | 2 | 1,196 | 59.96% |
| HOOD241115P00012000 | 2024-05-17 12:33PM EDT | 2024-11-15 | 0.48 | 0.44 | 0.52 | -0.06 | -11.11% | 37 | 14,748 | 65.72% |
| HOOD250117P00012000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 0.65 | 0.60 | 0.70 | -0.15 | -18.75% | 88 | 16,148 | 62.70% |
| HOOD260116P00012000 | 2024-05-17 3:53PM EDT | 2026-01-16 | 1.72 | 1.62 | 2.58 | -0.18 | -9.47% | 29 | 2,410 | 65.77% |
© 2024 Yahoo. All rights reserved.