Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517C00025000 | 2024-05-17 3:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 244 | 17,063 | 175.00% |
| HOOD240524C00025000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.16 | 0.13 | 0.18 | +0.11 | +220.00% | 2,181 | 2,810 | 110.55% |
| HOOD240531C00025000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.24 | 0.18 | 0.29 | +0.14 | +155.56% | 1,330 | 5,432 | 90.63% |
| HOOD240607C00025000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 0.40 | 0.30 | 0.40 | +0.25 | +166.67% | 306 | 5,006 | 84.67% |
| HOOD240614C00025000 | 2024-05-17 3:40PM EDT | 2024-06-14 | 0.49 | 0.38 | 0.84 | +0.27 | +128.57% | 177 | 919 | 90.04% |
| HOOD240621C00025000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.60 | 0.59 | 0.60 | +0.39 | +185.71% | 7,521 | 36,474 | 80.08% |
| HOOD240628C00025000 | 2024-05-17 10:36AM EDT | 2024-06-28 | 0.54 | 0.59 | 0.66 | +0.20 | +58.82% | 67 | 187 | 74.71% |
| HOOD240816C00025000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 1.42 | 1.36 | 1.41 | +0.62 | +77.50% | 1,501 | 15,352 | 73.10% |
| HOOD240920C00025000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 1.71 | 1.55 | 1.94 | +0.61 | +55.45% | 1,100 | 3,270 | 70.36% |
| HOOD241115C00025000 | 2024-05-17 3:58PM EDT | 2024-11-15 | 2.50 | 2.49 | 2.60 | +0.22 | +9.65% | 3,093 | 1,170 | 73.14% |
| HOOD250117C00025000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 2.98 | 2.91 | 2.98 | +0.93 | +45.37% | 3,183 | 55,821 | 69.21% |
| HOOD250221C00025000 | 2024-05-17 3:56PM EDT | 2025-02-21 | 3.30 | 3.25 | 3.50 | +0.74 | +28.91% | 138 | 2,082 | 70.90% |
| HOOD260116C00025000 | 2024-05-17 3:54PM EDT | 2026-01-16 | 5.55 | 5.40 | 5.80 | +1.28 | +29.98% | 367 | 22,597 | 69.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517P00025000 | 2024-05-17 9:51AM EDT | 2024-05-17 | 5.80 | 4.70 | 5.90 | -0.75 | -11.45% | 7 | 27 | 411.72% |
| HOOD240614P00025000 | 2024-05-10 2:32PM EDT | 2024-06-14 | 8.50 | 5.05 | 5.45 | 0.00 | - | 5 | 5 | 73.05% |
| HOOD240621P00025000 | 2024-05-13 9:45AM EDT | 2024-06-21 | 5.40 | 4.75 | 5.50 | -2.95 | -35.33% | 7 | 82 | 57.03% |
| HOOD240816P00025000 | 2024-05-09 9:33AM EDT | 2024-08-16 | 6.35 | 5.05 | 6.15 | 0.00 | - | 1 | 291 | 53.13% |
| HOOD240920P00025000 | 2024-05-17 2:12PM EDT | 2024-09-20 | 6.45 | 5.95 | 6.45 | -1.55 | -19.38% | 15 | 31 | 60.06% |
| HOOD241115P00025000 | 2024-05-07 12:51PM EDT | 2024-11-15 | 8.00 | 6.40 | 6.95 | 0.00 | - | 1 | 43 | 59.01% |
| HOOD250117P00025000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 7.10 | 7.10 | 7.30 | -1.30 | -15.48% | 6 | 115 | 59.16% |
| HOOD260116P00025000 | 2024-05-17 11:08AM EDT | 2026-01-16 | 8.80 | 8.55 | 8.90 | -1.25 | -12.44% | 14 | 48 | 52.39% |
© 2024 Yahoo. All rights reserved.