Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517C00014000 | 2024-05-17 3:48PM EDT | 2024-05-17 | 6.20 | 6.00 | 6.25 | +2.00 | +47.62% | 280 | 31,040 | 362.50% |
| HOOD240524C00014000 | 2024-05-17 2:30PM EDT | 2024-05-24 | 5.88 | 5.10 | 7.85 | +1.08 | +22.50% | 21 | 26 | 223.83% |
| HOOD240531C00014000 | 2024-05-17 11:35AM EDT | 2024-05-31 | 6.20 | 6.00 | 6.25 | +1.90 | +44.19% | 2 | 30 | 93.75% |
| HOOD240607C00014000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 6.05 | 5.10 | 7.15 | +2.05 | +51.25% | 9 | 8 | 77.34% |
| HOOD240614C00014000 | 2024-05-06 10:59AM EDT | 2024-06-14 | 5.74 | 6.00 | 6.35 | +1.40 | +32.26% | 1 | 6 | 79.69% |
| HOOD240621C00014000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 6.14 | 6.10 | 6.30 | +1.79 | +41.15% | 119 | 4,726 | 75.39% |
| HOOD240628C00014000 | 2024-05-17 9:33AM EDT | 2024-06-28 | 5.22 | 6.15 | 6.40 | +2.22 | +74.00% | 1 | 3 | 78.13% |
| HOOD240816C00014000 | 2024-05-17 1:22PM EDT | 2024-08-16 | 6.50 | 6.55 | 6.95 | +1.60 | +32.65% | 7 | 2,330 | 79.59% |
| HOOD240920C00014000 | 2024-05-17 3:46PM EDT | 2024-09-20 | 7.00 | 6.80 | 6.90 | +2.00 | +40.00% | 53 | 763 | 71.53% |
| HOOD241115C00014000 | 2024-05-17 3:46PM EDT | 2024-11-15 | 7.42 | 7.25 | 8.40 | +1.92 | +34.91% | 3 | 205 | 86.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517P00014000 | 2024-05-15 10:02AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 6,754 | 275.00% |
| HOOD240524P00014000 | 2024-05-17 3:08PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 180 | 272 | 106.25% |
| HOOD240531P00014000 | 2024-05-17 3:35PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 9 | 556 | 85.94% |
| HOOD240607P00014000 | 2024-05-17 10:19AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 50 | 230 | 80.86% |
| HOOD240614P00014000 | 2024-05-16 10:13AM EDT | 2024-06-14 | 0.08 | 0.01 | 0.16 | 0.00 | - | 1 | 94 | 79.69% |
| HOOD240621P00014000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.13 | -0.05 | -50.00% | 546 | 7,632 | 72.27% |
| HOOD240628P00014000 | 2024-05-16 3:27PM EDT | 2024-06-28 | 0.09 | 0.03 | 0.10 | -0.06 | -40.00% | 1 | 47 | 61.91% |
| HOOD240816P00014000 | 2024-05-17 3:40PM EDT | 2024-08-16 | 0.40 | 0.21 | 0.38 | -0.15 | -27.27% | 15 | 4,392 | 60.84% |
| HOOD240920P00014000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 0.53 | 0.07 | 0.74 | -0.24 | -31.17% | 89 | 2,222 | 57.08% |
| HOOD241115P00014000 | 2024-05-17 10:33AM EDT | 2024-11-15 | 0.96 | 0.84 | 0.95 | -0.23 | -19.33% | 5 | 3,792 | 63.72% |
© 2024 Yahoo. All rights reserved.