Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:30.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240524C00030000 | 2024-05-20 12:31PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 80 | 622 | 143.75% |
| HOOD240531C00030000 | 2024-05-20 1:05PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 48 | 1,595 | 116.41% |
| HOOD240607C00030000 | 2024-05-20 12:11PM EDT | 2024-06-07 | 0.14 | 0.10 | 0.15 | -0.05 | -26.32% | 138 | 191 | 103.52% |
| HOOD240614C00030000 | 2024-05-20 12:31PM EDT | 2024-06-14 | 0.22 | 0.19 | 0.22 | -0.04 | -15.38% | 47 | 269 | 98.44% |
| HOOD240621C00030000 | 2024-05-20 1:13PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.28 | -0.02 | -6.67% | 369 | 8,657 | 93.95% |
| HOOD240628C00030000 | 2024-05-20 12:47PM EDT | 2024-06-28 | 0.35 | 0.33 | 0.38 | +0.03 | +9.38% | 250 | 2,001 | 91.21% |
| HOOD240816C00030000 | 2024-05-20 1:25PM EDT | 2024-08-16 | 0.85 | 0.85 | 0.88 | +0.09 | +11.54% | 802 | 4,714 | 80.76% |
| HOOD240920C00030000 | 2024-05-20 1:24PM EDT | 2024-09-20 | 1.20 | 1.19 | 1.22 | +0.16 | +15.38% | 1,136 | 10,420 | 77.54% |
| HOOD241115C00030000 | 2024-05-20 1:03PM EDT | 2024-11-15 | 1.77 | 1.73 | 1.79 | +0.12 | +7.27% | 107 | 1,298 | 75.59% |
| HOOD250117C00030000 | 2024-05-20 1:03PM EDT | 2025-01-17 | 2.29 | 2.18 | 2.30 | +0.29 | +14.50% | 438 | 11,985 | 72.90% |
| HOOD250221C00030000 | 2024-05-20 12:30PM EDT | 2025-02-21 | 2.59 | 2.55 | 2.60 | +0.26 | +11.16% | 50 | 551 | 73.12% |
| HOOD260116C00030000 | 2024-05-20 1:07PM EDT | 2026-01-16 | 4.70 | 4.60 | 4.75 | +0.20 | +4.44% | 198 | 4,881 | 69.70% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240524P00030000 | 2024-05-10 10:40AM EDT | 2024-05-24 | 13.20 | 9.50 | 10.00 | 0.00 | - | - | 0 | 210.94% |
| HOOD240531P00030000 | 2024-05-14 10:42AM EDT | 2024-05-31 | 11.70 | 9.40 | 9.70 | 0.00 | - | - | 1 | 125.78% |
| HOOD240607P00030000 | 2024-05-17 10:38AM EDT | 2024-06-07 | 10.75 | 9.55 | 9.75 | 0.00 | - | 2 | 2 | 89.06% |
| HOOD240614P00030000 | 2024-05-17 1:54PM EDT | 2024-06-14 | 10.33 | 9.45 | 9.85 | 0.00 | - | 1 | 1 | 75.78% |
| HOOD240621P00030000 | 2024-05-17 12:02PM EDT | 2024-06-21 | 10.15 | 9.65 | 9.80 | 0.00 | - | 16 | 16 | 79.30% |
| HOOD240816P00030000 | 2024-05-17 12:02PM EDT | 2024-08-16 | 10.45 | 10.00 | 10.20 | 0.00 | - | 4 | 16 | 67.68% |
| HOOD240920P00030000 | 2024-05-01 3:35PM EDT | 2024-09-20 | 10.00 | 10.20 | 10.35 | -3.30 | -24.81% | 2 | 35 | 62.99% |
| HOOD250117P00030000 | 2024-05-20 9:55AM EDT | 2025-01-17 | 11.05 | 10.95 | 11.05 | -0.36 | -3.16% | 10 | 69 | 59.01% |
| HOOD260116P00030000 | 2024-05-20 1:18PM EDT | 2026-01-16 | 12.34 | 12.20 | 12.55 | -0.03 | -0.24% | 2 | 15 | 51.55% |
© 2024 Yahoo. All rights reserved.