Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517C00016000 | 2024-05-17 3:47PM EDT | 2024-05-17 | 4.05 | 4.00 | 4.95 | +2.16 | +114.29% | 3,110 | 5,816 | 454.69% |
| HOOD240524C00016000 | 2024-05-17 3:41PM EDT | 2024-05-24 | 4.20 | 3.10 | 4.25 | +2.03 | +93.55% | 115 | 461 | 121.88% |
| HOOD240531C00016000 | 2024-05-17 12:54PM EDT | 2024-05-31 | 3.93 | 3.20 | 4.45 | +1.00 | +34.13% | 744 | 1,020 | 114.65% |
| HOOD240607C00016000 | 2024-05-17 1:27PM EDT | 2024-06-07 | 4.53 | 4.10 | 4.60 | +2.03 | +81.20% | 11 | 26 | 84.96% |
| HOOD240614C00016000 | 2024-05-17 12:04PM EDT | 2024-06-14 | 4.25 | 3.65 | 4.90 | +1.96 | +85.59% | 20 | 29 | 66.80% |
| HOOD240621C00016000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 4.35 | 4.25 | 4.45 | +1.75 | +67.31% | 272 | 13,071 | 66.41% |
| HOOD240628C00016000 | 2024-05-17 3:20PM EDT | 2024-06-28 | 4.35 | 3.85 | 4.55 | +1.38 | +46.46% | 28 | 135 | 74.12% |
| HOOD240816C00016000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 5.06 | 5.00 | 5.15 | +1.51 | +42.54% | 92 | 3,909 | 70.36% |
| HOOD240920C00016000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 5.30 | 5.35 | 5.45 | +1.40 | +35.90% | 32 | 410 | 69.29% |
| HOOD241115C00016000 | 2024-05-17 3:53PM EDT | 2024-11-15 | 6.05 | 5.95 | 6.05 | +0.99 | +19.57% | 30 | 881 | 71.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517P00016000 | 2024-05-17 12:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 19,570 | 181.25% |
| HOOD240524P00016000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 875 | 4,519 | 78.13% |
| HOOD240531P00016000 | 2024-05-17 3:36PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 187 | 657 | 71.48% |
| HOOD240607P00016000 | 2024-05-17 3:22PM EDT | 2024-06-07 | 0.08 | 0.08 | 0.15 | -0.17 | -68.00% | 413 | 1,473 | 67.58% |
| HOOD240614P00016000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 0.14 | 0.06 | 0.19 | -0.21 | -60.00% | 116 | 148 | 59.96% |
| HOOD240621P00016000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.20 | -0.27 | -58.70% | 533 | 9,246 | 59.96% |
| HOOD240628P00016000 | 2024-05-17 3:44PM EDT | 2024-06-28 | 0.25 | 0.23 | 0.28 | -0.30 | -54.55% | 19 | 97 | 60.35% |
| HOOD240816P00016000 | 2024-05-17 3:40PM EDT | 2024-08-16 | 0.79 | 0.75 | 0.83 | -0.42 | -34.71% | 573 | 7,977 | 63.48% |
| HOOD240920P00016000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 1.04 | 1.00 | 1.04 | -0.42 | -28.77% | 77 | 3,455 | 60.94% |
| HOOD241115P00016000 | 2024-05-17 3:56PM EDT | 2024-11-15 | 1.53 | 1.48 | 1.57 | -0.47 | -23.50% | 8 | 133 | 62.74% |
© 2024 Yahoo. All rights reserved.