Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240816C00003000 | 2024-05-28 9:48AM EDT | 3.00 | 16.25 | 19.25 | 22.20 | 0.00 | - | 2 | 4 | 360.16% |
| HOOD240816C00004000 | 2024-06-12 2:30PM EDT | 4.00 | 20.13 | 17.65 | 21.10 | 0.00 | - | 1 | 12 | 209.38% |
| HOOD240816C00005000 | 2024-02-29 1:39PM EDT | 5.00 | 11.50 | 14.65 | 15.60 | 0.00 | - | 1 | 29 | 0.00% |
| HOOD240816C00006000 | 2024-05-17 11:43AM EDT | 6.00 | 14.20 | 16.45 | 18.70 | 0.00 | - | 2 | 4 | 211.33% |
| HOOD240816C00007000 | 2024-05-30 10:10AM EDT | 7.00 | 14.80 | 15.45 | 17.50 | 0.00 | - | 5 | 102 | 170.31% |
| HOOD240816C00008000 | 2024-06-03 3:35PM EDT | 8.00 | 13.30 | 14.55 | 15.50 | 0.00 | - | 1 | 70 | 157.42% |
| HOOD240816C00009000 | 2024-06-10 9:43AM EDT | 9.00 | 13.90 | 13.45 | 15.15 | 0.00 | - | 1 | 381 | 209.18% |
| HOOD240816C00010000 | 2024-06-13 9:53AM EDT | 10.00 | 13.50 | 12.65 | 13.90 | -0.28 | -2.03% | 5 | 1,802 | 169.34% |
| HOOD240816C00011000 | 2024-06-07 3:43PM EDT | 11.00 | 11.50 | 11.65 | 13.70 | 0.00 | - | 21 | 3,190 | 133.79% |
| HOOD240816C00012000 | 2024-06-13 10:51AM EDT | 12.00 | 11.65 | 10.50 | 13.35 | -0.70 | -5.67% | 18 | 3,344 | 140.14% |
| HOOD240816C00013000 | 2024-06-12 3:01PM EDT | 13.00 | 11.45 | 9.75 | 11.55 | 0.00 | - | 1 | 1,313 | 106.45% |
| HOOD240816C00014000 | 2024-06-13 11:29AM EDT | 14.00 | 9.35 | 9.25 | 9.65 | -0.70 | -6.97% | 1 | 2,280 | 76.95% |
| HOOD240816C00015000 | 2024-06-13 3:13PM EDT | 15.00 | 8.65 | 7.60 | 8.70 | -0.50 | -5.46% | 6 | 7,139 | 88.28% |
| HOOD240816C00016000 | 2024-06-13 11:24AM EDT | 16.00 | 7.60 | 7.10 | 7.80 | -0.45 | -5.59% | 2 | 3,744 | 59.77% |
| HOOD240816C00017000 | 2024-06-13 12:53PM EDT | 17.00 | 6.74 | 6.20 | 6.90 | -0.76 | -10.13% | 57 | 2,834 | 59.38% |
| HOOD240816C00018000 | 2024-06-13 10:01AM EDT | 18.00 | 5.97 | 5.55 | 6.10 | -0.44 | -6.86% | 14 | 6,039 | 65.33% |
| HOOD240816C00019000 | 2024-06-13 11:51AM EDT | 19.00 | 4.98 | 5.20 | 5.30 | -1.04 | -17.28% | 42 | 5,575 | 72.17% |
| HOOD240816C00020000 | 2024-06-13 3:55PM EDT | 20.00 | 4.65 | 4.50 | 4.65 | -0.25 | -5.10% | 82 | 13,384 | 72.02% |
| HOOD240816C00021000 | 2024-06-13 2:42PM EDT | 21.00 | 3.90 | 3.90 | 4.00 | -0.45 | -10.34% | 84 | 4,718 | 71.53% |
| HOOD240816C00022000 | 2024-06-13 3:55PM EDT | 22.00 | 3.45 | 3.35 | 3.45 | -0.28 | -7.51% | 49 | 4,576 | 71.48% |
| HOOD240816C00023000 | 2024-06-13 3:57PM EDT | 23.00 | 2.98 | 2.91 | 2.95 | -0.32 | -9.70% | 488 | 8,856 | 71.92% |
| HOOD240816C00024000 | 2024-06-13 3:48PM EDT | 24.00 | 2.51 | 2.49 | 2.53 | -0.29 | -10.36% | 469 | 4,180 | 72.17% |
| HOOD240816C00025000 | 2024-06-13 3:57PM EDT | 25.00 | 2.19 | 2.12 | 2.17 | -0.21 | -8.75% | 3,201 | 24,236 | 72.46% |
| HOOD240816C00026000 | 2024-06-13 3:12PM EDT | 26.00 | 1.85 | 1.73 | 1.86 | -0.20 | -9.76% | 159 | 11,479 | 71.88% |
| HOOD240816C00027000 | 2024-06-13 3:59PM EDT | 27.00 | 1.58 | 1.50 | 1.59 | -0.38 | -19.39% | 163 | 1,653 | 72.75% |
| HOOD240816C00028000 | 2024-06-13 2:19PM EDT | 28.00 | 1.30 | 1.29 | 1.37 | -0.25 | -16.13% | 18 | 4,635 | 73.58% |
| HOOD240816C00029000 | 2024-06-13 2:49PM EDT | 29.00 | 1.11 | 1.02 | 1.17 | -0.33 | -22.92% | 56 | 1,749 | 72.85% |
| HOOD240816C00030000 | 2024-06-13 3:59PM EDT | 30.00 | 1.01 | 0.98 | 1.01 | -0.14 | -12.17% | 2,593 | 5,130 | 75.29% |
| HOOD240816C00031000 | 2024-06-13 2:50PM EDT | 31.00 | 0.83 | 0.77 | 0.87 | -0.14 | -14.43% | 32 | 863 | 74.71% |
| HOOD240816C00032000 | 2024-06-13 3:39PM EDT | 32.00 | 0.75 | 0.71 | 0.76 | -0.21 | -21.87% | 29 | 2,338 | 76.37% |
| HOOD240816C00033000 | 2024-06-13 2:06PM EDT | 33.00 | 0.61 | 0.58 | 0.65 | -0.10 | -14.08% | 241 | 518 | 76.17% |
| HOOD240816C00034000 | 2024-06-13 2:56PM EDT | 34.00 | 0.55 | 0.54 | 0.57 | -0.17 | -23.61% | 15 | 1,413 | 77.83% |
| HOOD240816C00035000 | 2024-06-13 2:53PM EDT | 35.00 | 0.48 | 0.37 | 0.50 | -0.12 | -20.00% | 37 | 1,992 | 76.17% |
| HOOD240816C00036000 | 2024-06-13 10:21AM EDT | 36.00 | 0.47 | 0.41 | 0.44 | -0.10 | -17.54% | 1 | 759 | 79.30% |
| HOOD240816C00037000 | 2024-06-13 3:21PM EDT | 37.00 | 0.37 | 0.35 | 0.39 | -0.13 | -26.00% | 3 | 215 | 79.79% |
| HOOD240816C00038000 | 2024-06-13 3:56PM EDT | 38.00 | 0.33 | 0.32 | 0.34 | -0.07 | -17.50% | 191 | 11,385 | 80.76% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240816P00003000 | 2024-05-22 9:42AM EDT | 3.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 244.53% |
| HOOD240816P00004000 | 2024-02-02 2:01PM EDT | 4.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 2,560 | 2,560 | 250.39% |
| HOOD240816P00005000 | 2024-02-14 3:51PM EDT | 5.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 104 | 17 | 189.06% |
| HOOD240816P00006000 | 2024-05-29 3:16PM EDT | 6.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 685 | 161.72% |
| HOOD240816P00007000 | 2024-06-12 1:14PM EDT | 7.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1,361 | 13,553 | 136.72% |
| HOOD240816P00008000 | 2024-06-13 1:51PM EDT | 8.00 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 2,100 | 4,724 | 121.88% |
| HOOD240816P00009000 | 2024-06-07 3:12PM EDT | 9.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 113 | 5,816 | 118.75% |
| HOOD240816P00010000 | 2024-06-13 1:54PM EDT | 10.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1,074 | 7,614 | 92.97% |
| HOOD240816P00011000 | 2024-06-11 10:35AM EDT | 11.00 | 0.05 | 0.04 | 0.15 | 0.00 | - | 24 | 3,951 | 99.80% |
| HOOD240816P00012000 | 2024-06-13 12:12PM EDT | 12.00 | 0.06 | 0.05 | 0.12 | -0.01 | -14.29% | 2 | 11,048 | 87.89% |
| HOOD240816P00013000 | 2024-06-13 2:54PM EDT | 13.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 7 | 1,767 | 79.30% |
| HOOD240816P00014000 | 2024-06-13 12:57PM EDT | 14.00 | 0.13 | 0.09 | 0.13 | -0.04 | -23.53% | 1 | 4,401 | 73.24% |
| HOOD240816P00015000 | 2024-06-13 1:09PM EDT | 15.00 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 46 | 7,288 | 71.09% |
| HOOD240816P00016000 | 2024-06-13 3:51PM EDT | 16.00 | 0.25 | 0.24 | 0.26 | +0.01 | +4.17% | 23 | 5,985 | 68.95% |
| HOOD240816P00017000 | 2024-06-13 11:44AM EDT | 17.00 | 0.39 | 0.36 | 0.38 | +0.05 | +14.71% | 174 | 3,281 | 67.48% |
| HOOD240816P00018000 | 2024-06-13 3:59PM EDT | 18.00 | 0.52 | 0.50 | 0.55 | +0.01 | +1.96% | 39 | 2,111 | 65.82% |
| HOOD240816P00019000 | 2024-06-13 2:02PM EDT | 19.00 | 0.79 | 0.74 | 0.79 | +0.05 | +6.76% | 17 | 3,928 | 65.72% |
| HOOD240816P00020000 | 2024-06-13 3:54PM EDT | 20.00 | 1.05 | 1.03 | 1.15 | +0.05 | +5.00% | 33 | 1,097 | 66.41% |
| HOOD240816P00021000 | 2024-06-13 3:28PM EDT | 21.00 | 1.43 | 1.41 | 1.46 | +0.13 | +10.00% | 250 | 1,497 | 65.58% |
| HOOD240816P00022000 | 2024-06-13 3:39PM EDT | 22.00 | 1.86 | 1.87 | 1.91 | +0.19 | +11.38% | 21 | 850 | 66.02% |
| HOOD240816P00023000 | 2024-06-13 1:41PM EDT | 23.00 | 2.48 | 2.37 | 2.42 | +0.33 | +15.35% | 30 | 617 | 66.06% |
| HOOD240816P00024000 | 2024-06-13 3:27PM EDT | 24.00 | 2.95 | 2.95 | 2.99 | +0.10 | +3.51% | 11 | 1,011 | 66.31% |
| HOOD240816P00025000 | 2024-06-13 1:36PM EDT | 25.00 | 3.75 | 3.55 | 3.65 | +0.50 | +15.38% | 22 | 593 | 66.41% |
| HOOD240816P00026000 | 2024-06-13 1:25PM EDT | 26.00 | 4.40 | 4.25 | 4.35 | -0.10 | -2.22% | 1 | 775 | 66.99% |
| HOOD240816P00027000 | 2024-06-13 11:39AM EDT | 27.00 | 5.20 | 4.95 | 5.10 | -0.30 | -5.45% | 2 | 16 | 67.04% |
| HOOD240816P00028000 | 2024-06-10 9:34AM EDT | 28.00 | 6.65 | 5.70 | 6.30 | 0.00 | - | 140 | 151 | 73.05% |
| HOOD240816P00029000 | 2024-06-06 1:31PM EDT | 29.00 | 7.10 | 6.55 | 7.10 | 0.00 | - | 2 | 35 | 74.02% |
| HOOD240816P00030000 | 2024-06-12 11:30AM EDT | 30.00 | 6.91 | 7.35 | 7.50 | 0.00 | - | 1 | 23 | 66.80% |
| HOOD240816P00031000 | 2024-06-12 11:46AM EDT | 31.00 | 7.80 | 7.60 | 8.50 | 0.00 | - | 1 | 82 | 56.93% |
| HOOD240816P00032000 | 2024-06-11 9:37AM EDT | 32.00 | 9.90 | 9.10 | 9.35 | 0.00 | - | 1 | 16 | 68.75% |
| HOOD240816P00033000 | 2024-06-10 3:01PM EDT | 33.00 | 10.15 | 10.00 | 10.30 | 0.00 | - | 1 | 54 | 69.73% |
| HOOD240816P00034000 | 2024-06-10 3:03PM EDT | 34.00 | 11.05 | 10.95 | 11.75 | 0.00 | - | 1 | 23 | 82.13% |
| HOOD240816P00035000 | 2024-06-12 11:30AM EDT | 35.00 | 11.27 | 11.85 | 12.20 | 0.00 | - | 1 | 4 | 71.19% |
| HOOD240816P00036000 | 2024-06-07 1:44PM EDT | 36.00 | 13.65 | 12.80 | 13.20 | 0.00 | - | 15 | 43 | 73.24% |
| HOOD240816P00037000 | 2024-06-07 3:13PM EDT | 37.00 | 14.90 | 13.75 | 14.05 | 0.00 | - | 14 | 16 | 70.12% |
| HOOD240816P00038000 | 2024-04-15 9:52AM EDT | 38.00 | 19.95 | 19.30 | 20.20 | 0.00 | - | 2 | 3 | 224.27% |
© 2024 Yahoo. All rights reserved.