Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621C00003000 | 2024-03-27 1:58PM EDT | 3.00 | 17.02 | 14.40 | 15.10 | 0.00 | - | 4 | 28 | 0.00% |
| HOOD240621C00005000 | 2024-05-30 2:53PM EDT | 5.00 | 17.25 | 14.55 | 18.00 | 0.00 | - | 3 | 64 | 433.59% |
| HOOD240621C00006000 | 2024-05-21 11:27AM EDT | 6.00 | 14.82 | 13.00 | 16.80 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240621C00007000 | 2024-05-28 9:30AM EDT | 7.00 | 13.87 | 12.10 | 15.70 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240621C00008000 | 2024-05-30 2:38PM EDT | 8.00 | 14.13 | 11.00 | 14.55 | 0.00 | - | 2 | 932 | 496.48% |
| HOOD240621C00009000 | 2024-05-23 9:52AM EDT | 9.00 | 10.37 | 10.15 | 13.80 | 0.00 | - | 3 | 0 | 189.06% |
| HOOD240621C00010000 | 2024-05-31 10:36AM EDT | 10.00 | 11.05 | 9.00 | 12.00 | -0.95 | -7.92% | 1 | 2,583 | 337.89% |
| HOOD240621C00011000 | 2024-05-30 10:45AM EDT | 11.00 | 9.70 | 8.15 | 11.75 | -1.51 | -13.47% | 4 | 14,442 | 138.28% |
| HOOD240621C00012000 | 2024-05-31 10:48AM EDT | 12.00 | 9.03 | 7.90 | 10.55 | -0.97 | -9.70% | 13 | 0 | 181.25% |
| HOOD240621C00013000 | 2024-05-31 11:58AM EDT | 13.00 | 7.85 | 7.20 | 9.80 | -1.05 | -11.80% | 3 | 3,696 | 193.55% |
| HOOD240621C00014000 | 2024-05-31 3:54PM EDT | 14.00 | 7.00 | 5.90 | 7.95 | -0.84 | -10.71% | 24 | 4,655 | 81.25% |
| HOOD240621C00014500 | 2024-05-29 10:11AM EDT | 14.50 | 7.43 | 5.00 | 8.35 | +1.10 | +17.38% | 1 | 0 | 124.41% |
| HOOD240621C00015000 | 2024-05-31 3:52PM EDT | 15.00 | 5.95 | 4.95 | 7.50 | -1.07 | -15.24% | 8 | 4,591 | 121.48% |
| HOOD240621C00015500 | 2024-05-31 2:19PM EDT | 15.50 | 5.30 | 4.45 | 6.05 | +0.10 | +1.92% | 2 | 0 | 143.16% |
| HOOD240621C00016000 | 2024-05-31 11:35AM EDT | 16.00 | 5.05 | 4.95 | 5.75 | -1.19 | -19.07% | 10 | 12,867 | 115.63% |
| HOOD240621C00016500 | 2024-05-30 11:31AM EDT | 16.50 | 5.74 | 4.50 | 4.85 | 0.00 | - | 1 | 0 | 89.84% |
| HOOD240621C00017000 | 2024-05-31 3:34PM EDT | 17.00 | 3.85 | 4.05 | 4.15 | -1.20 | -23.76% | 33 | 5,659 | 73.83% |
| HOOD240621C00017500 | 2024-05-31 12:18PM EDT | 17.50 | 3.09 | 3.60 | 4.55 | -1.66 | -34.95% | 4 | 24 | 104.69% |
| HOOD240621C00018000 | 2024-05-31 3:59PM EDT | 18.00 | 3.25 | 3.15 | 3.25 | -0.89 | -21.50% | 205 | 11,103 | 67.38% |
| HOOD240621C00018500 | 2024-05-31 2:02PM EDT | 18.50 | 2.50 | 2.75 | 2.97 | -1.33 | -34.73% | 17 | 0 | 70.70% |
| HOOD240621C00019000 | 2024-05-31 3:47PM EDT | 19.00 | 2.30 | 2.38 | 2.60 | -0.92 | -28.57% | 909 | 6,568 | 69.73% |
| HOOD240621C00019500 | 2024-05-31 2:48PM EDT | 19.50 | 1.96 | 2.04 | 2.12 | -0.99 | -33.56% | 53 | 2,012 | 65.14% |
| HOOD240621C00020000 | 2024-05-31 3:59PM EDT | 20.00 | 1.81 | 1.78 | 1.82 | -0.72 | -28.46% | 3,456 | 33,111 | 66.50% |
| HOOD240621C00020500 | 2024-05-31 3:55PM EDT | 20.50 | 1.54 | 1.50 | 1.54 | -0.65 | -29.68% | 382 | 1,669 | 66.21% |
| HOOD240621C00021000 | 2024-05-31 3:54PM EDT | 21.00 | 1.30 | 1.28 | 1.31 | -0.62 | -32.29% | 1,452 | 5,816 | 67.09% |
| HOOD240621C00021500 | 2024-05-31 3:54PM EDT | 21.50 | 1.10 | 1.08 | 1.11 | -0.50 | -31.25% | 315 | 1,709 | 67.77% |
| HOOD240621C00022000 | 2024-05-31 3:59PM EDT | 22.00 | 0.94 | 0.90 | 1.10 | -0.51 | -35.17% | 2,375 | 16,126 | 72.46% |
| HOOD240621C00022500 | 2024-05-31 3:52PM EDT | 22.50 | 0.78 | 0.77 | 0.81 | -0.37 | -32.17% | 251 | 806 | 70.02% |
| HOOD240621C00023000 | 2024-05-31 3:39PM EDT | 23.00 | 0.70 | 0.65 | 0.76 | -0.37 | -34.58% | 843 | 15,554 | 73.05% |
| HOOD240621C00023500 | 2024-05-31 3:50PM EDT | 23.50 | 0.55 | 0.56 | 0.60 | -0.35 | -38.89% | 73 | 432 | 72.85% |
| HOOD240621C00024000 | 2024-05-31 3:57PM EDT | 24.00 | 0.51 | 0.48 | 0.51 | -0.31 | -37.80% | 890 | 6,017 | 74.02% |
| HOOD240621C00024500 | 2024-05-31 2:31PM EDT | 24.50 | 0.40 | 0.41 | 0.44 | -0.43 | -51.81% | 54 | 504 | 75.29% |
| HOOD240621C00025000 | 2024-05-31 3:58PM EDT | 25.00 | 0.38 | 0.36 | 0.40 | -0.24 | -38.71% | 2,577 | 36,693 | 77.64% |
| HOOD240621C00025500 | 2024-05-31 11:30AM EDT | 25.50 | 0.34 | 0.30 | 0.34 | -0.29 | -46.03% | 39 | 3,974 | 78.13% |
| HOOD240621C00026000 | 2024-05-31 3:15PM EDT | 26.00 | 0.27 | 0.26 | 0.30 | -0.21 | -43.75% | 343 | 13,430 | 79.69% |
| HOOD240621C00027000 | 2024-05-31 3:49PM EDT | 27.00 | 0.19 | 0.20 | 0.23 | -0.16 | -45.71% | 42 | 2,925 | 82.42% |
| HOOD240621C00028000 | 2024-05-31 2:35PM EDT | 28.00 | 0.16 | 0.16 | 0.18 | -0.13 | -44.83% | 114 | 5,050 | 85.35% |
| HOOD240621C00029000 | 2024-05-31 10:28AM EDT | 29.00 | 0.14 | 0.12 | 0.15 | -0.17 | -54.84% | 1,329 | 6,523 | 88.09% |
| HOOD240621C00030000 | 2024-05-31 3:59PM EDT | 30.00 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 146 | 9,669 | 91.02% |
| HOOD240621C00031000 | 2024-05-31 10:44AM EDT | 31.00 | 0.11 | 0.06 | 0.53 | -0.10 | -47.62% | 10 | 1,495 | 121.09% |
| HOOD240621C00032000 | 2024-05-31 12:22PM EDT | 32.00 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 77 | 7,811 | 96.09% |
| HOOD240621C00033000 | 2024-05-31 12:20PM EDT | 33.00 | 0.07 | 0.03 | 0.50 | -0.06 | -46.15% | 3 | 102 | 130.86% |
| HOOD240621C00034000 | 2024-05-30 11:54AM EDT | 34.00 | 0.15 | 0.02 | 0.68 | 0.00 | - | 1 | 419 | 146.29% |
| HOOD240621C00035000 | 2024-05-31 12:06PM EDT | 35.00 | 0.06 | 0.05 | 0.22 | -0.08 | -57.14% | 1 | 0 | 124.22% |
| HOOD240621C00036000 | 2024-05-29 1:16PM EDT | 36.00 | 0.01 | 0.01 | 0.48 | 0.00 | - | 8 | 0 | 145.70% |
| HOOD240621C00037000 | 2024-05-23 3:08PM EDT | 37.00 | 0.07 | 0.01 | 0.54 | 0.00 | - | 2 | 0 | 155.08% |
| HOOD240621C00038000 | 2024-05-30 2:39PM EDT | 38.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 7 | 6,778 | 124.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240621P00003000 | 2024-02-14 11:15AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| HOOD240621P00005000 | 2024-02-29 10:30AM EDT | 5.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 775 | 306.25% |
| HOOD240621P00006000 | 2024-04-24 10:29AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 2,610 | 187.50% |
| HOOD240621P00007000 | 2024-05-30 3:43PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,363 | 181.25% |
| HOOD240621P00008000 | 2024-05-22 2:44PM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 43 | 0 | 150.00% |
| HOOD240621P00009000 | 2024-05-30 12:47PM EDT | 9.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 5,601 | 176.56% |
| HOOD240621P00010000 | 2024-05-31 2:03PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 16,828 | 115.63% |
| HOOD240621P00011000 | 2024-05-31 2:12PM EDT | 11.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 45 | 0 | 115.63% |
| HOOD240621P00012000 | 2024-05-30 1:45PM EDT | 12.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 7 | 13,385 | 109.38% |
| HOOD240621P00013000 | 2024-05-31 9:56AM EDT | 13.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 3 | 7,272 | 95.31% |
| HOOD240621P00014000 | 2024-05-31 12:23PM EDT | 14.00 | 0.07 | 0.01 | 0.06 | +0.04 | +133.33% | 16 | 7,738 | 85.94% |
| HOOD240621P00014500 | 2024-05-29 10:21AM EDT | 14.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 111 | 0 | 79.69% |
| HOOD240621P00015000 | 2024-05-31 3:57PM EDT | 15.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 35 | 5,977 | 79.30% |
| HOOD240621P00015500 | 2024-05-30 12:02PM EDT | 15.50 | 0.08 | 0.03 | 0.15 | 0.00 | - | 41 | 147 | 80.47% |
| HOOD240621P00016000 | 2024-05-31 3:48PM EDT | 16.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 123 | 8,769 | 67.19% |
| HOOD240621P00016500 | 2024-05-31 2:31PM EDT | 16.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 23 | 0 | 66.41% |
| HOOD240621P00017000 | 2024-05-31 3:20PM EDT | 17.00 | 0.14 | 0.10 | 0.13 | +0.05 | +55.56% | 98 | 8,223 | 63.28% |
| HOOD240621P00017500 | 2024-05-31 3:44PM EDT | 17.50 | 0.19 | 0.14 | 0.18 | +0.08 | +72.73% | 63 | 1,357 | 61.91% |
| HOOD240621P00018000 | 2024-05-31 3:56PM EDT | 18.00 | 0.22 | 0.20 | 0.25 | +0.06 | +37.50% | 206 | 6,389 | 60.84% |
| HOOD240621P00018500 | 2024-05-31 3:19PM EDT | 18.50 | 0.37 | 0.30 | 0.35 | +0.17 | +85.00% | 80 | 399 | 60.94% |
| HOOD240621P00019000 | 2024-05-31 3:51PM EDT | 19.00 | 0.46 | 0.42 | 0.48 | +0.16 | +53.33% | 323 | 4,523 | 60.94% |
| HOOD240621P00019500 | 2024-05-31 3:53PM EDT | 19.50 | 0.63 | 0.60 | 0.65 | +0.22 | +53.66% | 1,827 | 1,386 | 62.01% |
| HOOD240621P00020000 | 2024-05-31 3:58PM EDT | 20.00 | 0.83 | 0.81 | 0.85 | +0.30 | +56.60% | 506 | 2,765 | 62.79% |
| HOOD240621P00020500 | 2024-05-31 3:52PM EDT | 20.50 | 1.09 | 1.03 | 1.08 | +0.35 | +47.30% | 48 | 3,492 | 62.89% |
| HOOD240621P00021000 | 2024-05-31 3:46PM EDT | 21.00 | 1.39 | 1.30 | 1.34 | +0.45 | +47.87% | 261 | 3,582 | 63.38% |
| HOOD240621P00021500 | 2024-05-31 2:43PM EDT | 21.50 | 1.86 | 1.39 | 1.65 | +0.66 | +55.00% | 63 | 378 | 58.98% |
| HOOD240621P00022000 | 2024-05-31 3:59PM EDT | 22.00 | 1.97 | 1.91 | 1.99 | +0.48 | +32.21% | 647 | 1,703 | 64.75% |
| HOOD240621P00022500 | 2024-05-31 9:30AM EDT | 22.50 | 1.77 | 2.29 | 2.44 | +0.09 | +5.36% | 2 | 352 | 68.75% |
| HOOD240621P00023000 | 2024-05-31 10:46AM EDT | 23.00 | 2.72 | 2.67 | 2.73 | +0.67 | +32.68% | 15 | 300 | 67.19% |
| HOOD240621P00023500 | 2024-05-31 12:05PM EDT | 23.50 | 3.30 | 3.05 | 3.15 | +0.94 | +39.83% | 21 | 37 | 68.07% |
| HOOD240621P00024000 | 2024-05-29 10:44AM EDT | 24.00 | 3.70 | 3.15 | 3.60 | 0.00 | - | 22 | 0 | 58.98% |
| HOOD240621P00024500 | 2024-05-31 12:20PM EDT | 24.50 | 4.50 | 3.90 | 4.10 | +1.25 | +38.46% | 1 | 47 | 73.63% |
| HOOD240621P00025000 | 2024-05-31 3:35PM EDT | 25.00 | 4.62 | 4.35 | 4.45 | +1.17 | +33.91% | 43 | 101 | 71.58% |
| HOOD240621P00025500 | 2024-05-23 1:29PM EDT | 25.50 | 5.88 | 4.20 | 5.55 | 0.00 | - | - | 0 | 74.51% |
| HOOD240621P00026000 | 2024-05-29 3:59PM EDT | 26.00 | 5.21 | 5.25 | 5.80 | 0.00 | - | 3 | 0 | 91.21% |
| HOOD240621P00027000 | 2024-05-21 9:37AM EDT | 27.00 | 6.60 | 4.45 | 6.75 | 0.00 | - | 1 | 0 | 116.99% |
| HOOD240621P00028000 | 2024-05-30 2:43PM EDT | 28.00 | 6.05 | 7.15 | 7.70 | 0.00 | - | 2 | 6 | 101.17% |
| HOOD240621P00029000 | 2024-05-30 2:52PM EDT | 29.00 | 7.05 | 6.40 | 8.65 | 0.00 | - | 1 | 0 | 128.13% |
| HOOD240621P00030000 | 2024-05-17 12:02PM EDT | 30.00 | 10.15 | 9.05 | 10.20 | 0.00 | - | 16 | 0 | 134.28% |
| HOOD240621P00032000 | 2024-05-31 9:57AM EDT | 32.00 | 10.25 | 10.65 | 11.60 | +0.20 | +1.99% | 3 | 2 | 81.25% |
| HOOD240621P00033000 | 2024-04-15 10:00AM EDT | 33.00 | 14.95 | 14.15 | 15.15 | 0.00 | - | 3 | 0 | 281.35% |
| HOOD240621P00034000 | 2024-04-15 10:03AM EDT | 34.00 | 15.95 | 14.80 | 16.25 | 0.00 | - | - | 0 | 282.62% |
| HOOD240621P00035000 | 2024-05-16 11:26AM EDT | 35.00 | 16.56 | 13.00 | 15.30 | 0.00 | - | - | 0 | 104.69% |
| HOOD240621P00036000 | 2024-04-12 2:27PM EDT | 36.00 | 17.95 | 19.60 | 20.10 | 0.00 | - | 3 | 0 | 417.09% |
| HOOD240621P00037000 | 2024-05-14 9:43AM EDT | 37.00 | 18.95 | 14.15 | 18.05 | 0.00 | - | - | 0 | 50.00% |
| HOOD240621P00038000 | 2024-04-22 9:42AM EDT | 38.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.