Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240712C00011000 | 2024-06-10 11:50AM EDT | 11.00 | 12.00 | 10.10 | 12.30 | 0.00 | - | - | 2 | 169.53% |
| HOOD240712C00012000 | 2024-06-21 1:11PM EDT | 12.00 | 10.19 | 8.30 | 12.10 | 0.00 | - | 3 | 2 | 150.00% |
| HOOD240712C00014000 | 2024-06-24 12:19PM EDT | 14.00 | 7.22 | 7.15 | 8.80 | 0.00 | - | 4 | 18 | 212.31% |
| HOOD240712C00015000 | 2024-06-21 12:17PM EDT | 15.00 | 7.20 | 6.15 | 8.30 | 0.00 | - | 1 | 1 | 108.59% |
| HOOD240712C00017000 | 2024-05-31 2:43PM EDT | 17.00 | 3.98 | 4.15 | 6.35 | 0.00 | - | 2 | 2 | 83.59% |
| HOOD240712C00017500 | 2024-06-21 2:26PM EDT | 17.50 | 4.79 | 3.70 | 5.10 | 0.00 | - | 3 | 5 | 116.21% |
| HOOD240712C00018000 | 2024-06-25 12:51PM EDT | 18.00 | 4.30 | 3.85 | 5.35 | +0.80 | +22.86% | 2 | 12 | 106.64% |
| HOOD240712C00018500 | 2024-06-10 11:39AM EDT | 18.50 | 4.77 | 3.40 | 4.70 | 0.00 | - | 1 | 2 | 92.97% |
| HOOD240712C00019000 | 2024-06-25 11:20AM EDT | 19.00 | 3.45 | 2.93 | 4.20 | +0.88 | +34.24% | 3 | 27 | 84.96% |
| HOOD240712C00019500 | 2024-06-24 2:44PM EDT | 19.50 | 2.19 | 2.83 | 3.80 | 0.00 | - | 1 | 29 | 93.65% |
| HOOD240712C00020000 | 2024-06-25 1:29PM EDT | 20.00 | 2.50 | 2.48 | 2.78 | +0.58 | +30.21% | 74 | 152 | 71.09% |
| HOOD240712C00020500 | 2024-06-25 2:23PM EDT | 20.50 | 2.15 | 1.91 | 2.40 | +0.38 | +21.47% | 11 | 163 | 62.99% |
| HOOD240712C00021000 | 2024-06-25 3:54PM EDT | 21.00 | 1.80 | 1.67 | 1.93 | +0.20 | +12.50% | 97 | 354 | 61.52% |
| HOOD240712C00021500 | 2024-06-25 3:44PM EDT | 21.50 | 1.39 | 1.47 | 1.53 | +0.31 | +28.70% | 152 | 105 | 61.33% |
| HOOD240712C00022000 | 2024-06-25 3:10PM EDT | 22.00 | 1.10 | 1.20 | 1.25 | +0.20 | +22.22% | 361 | 570 | 60.74% |
| HOOD240712C00022500 | 2024-06-25 3:55PM EDT | 22.50 | 1.01 | 0.74 | 1.02 | +0.30 | +42.25% | 246 | 2,616 | 54.69% |
| HOOD240712C00023000 | 2024-06-25 3:47PM EDT | 23.00 | 0.77 | 0.79 | 0.83 | +0.20 | +35.09% | 455 | 819 | 61.33% |
| HOOD240712C00023500 | 2024-06-25 2:01PM EDT | 23.50 | 0.62 | 0.63 | 0.66 | +0.19 | +44.19% | 72 | 413 | 61.43% |
| HOOD240712C00024000 | 2024-06-25 3:49PM EDT | 24.00 | 0.49 | 0.47 | 0.57 | +0.15 | +44.12% | 914 | 3,058 | 62.11% |
| HOOD240712C00024500 | 2024-06-25 3:49PM EDT | 24.50 | 0.41 | 0.39 | 0.43 | +0.17 | +70.83% | 52 | 547 | 62.50% |
| HOOD240712C00025000 | 2024-06-25 3:56PM EDT | 25.00 | 0.32 | 0.28 | 0.32 | +0.12 | +60.00% | 220 | 914 | 61.13% |
| HOOD240712C00025500 | 2024-06-25 3:51PM EDT | 25.50 | 0.26 | 0.24 | 0.26 | +0.07 | +36.84% | 12 | 312 | 63.09% |
| HOOD240712C00026000 | 2024-06-25 2:27PM EDT | 26.00 | 0.19 | 0.18 | 0.21 | +0.06 | +46.15% | 28 | 186 | 63.48% |
| HOOD240712C00027000 | 2024-06-25 1:00PM EDT | 27.00 | 0.13 | 0.11 | 0.14 | +0.06 | +85.71% | 108 | 174 | 65.43% |
| HOOD240712C00028000 | 2024-06-25 12:39PM EDT | 28.00 | 0.09 | 0.07 | 0.10 | +0.04 | +80.00% | 25 | 2,028 | 67.97% |
| HOOD240712C00029000 | 2024-06-25 10:49AM EDT | 29.00 | 0.16 | 0.05 | 0.08 | +0.13 | +433.33% | 8 | 86 | 71.88% |
| HOOD240712C00030000 | 2024-06-25 3:06PM EDT | 30.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 159 | 406 | 74.22% |
| HOOD240712C00031000 | 2024-06-25 10:30AM EDT | 31.00 | 0.02 | 0.02 | 0.20 | -0.01 | -33.33% | 8 | 130 | 94.53% |
| HOOD240712C00032000 | 2024-06-20 3:32PM EDT | 32.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 8 | 137 | 91.80% |
| HOOD240712C00033000 | 2024-06-25 1:03PM EDT | 33.00 | 0.02 | 0.00 | 0.17 | -0.16 | -88.89% | 1 | 10 | 102.73% |
| HOOD240712C00034000 | 2024-06-24 10:53AM EDT | 34.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 4 | 149 | 106.25% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240712P00013000 | 2024-06-13 9:57AM EDT | 13.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 179.30% |
| HOOD240712P00014000 | 2024-06-11 2:33PM EDT | 14.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 200 | 110 | 159.38% |
| HOOD240712P00015000 | 2024-06-11 2:35PM EDT | 15.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | - | 85 | 87.50% |
| HOOD240712P00016000 | 2024-06-25 3:03PM EDT | 16.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 201 | 75 | 77.34% |
| HOOD240712P00016500 | 2024-06-17 11:24AM EDT | 16.50 | 0.09 | 0.02 | 0.05 | 0.00 | - | 2 | 1,008 | 72.66% |
| HOOD240712P00017000 | 2024-06-25 11:04AM EDT | 17.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 10 | 441 | 69.53% |
| HOOD240712P00017500 | 2024-06-25 10:22AM EDT | 17.50 | 0.10 | 0.00 | 0.08 | 0.00 | - | 8 | 235 | 61.72% |
| HOOD240712P00018000 | 2024-06-25 3:21PM EDT | 18.00 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 11 | 386 | 63.67% |
| HOOD240712P00018500 | 2024-06-24 11:56AM EDT | 18.50 | 0.22 | 0.09 | 0.12 | 0.00 | - | 23 | 152 | 60.94% |
| HOOD240712P00019000 | 2024-06-25 3:29PM EDT | 19.00 | 0.16 | 0.13 | 0.16 | -0.07 | -30.43% | 18 | 552 | 58.98% |
| HOOD240712P00019500 | 2024-06-25 3:59PM EDT | 19.50 | 0.21 | 0.20 | 0.22 | -0.10 | -32.26% | 56 | 93 | 58.01% |
| HOOD240712P00020000 | 2024-06-25 3:12PM EDT | 20.00 | 0.30 | 0.26 | 0.31 | -0.15 | -33.33% | 34 | 809 | 56.06% |
| HOOD240712P00020500 | 2024-06-25 1:32PM EDT | 20.50 | 0.44 | 0.40 | 0.44 | -0.31 | -41.33% | 44 | 167 | 56.84% |
| HOOD240712P00021000 | 2024-06-25 3:21PM EDT | 21.00 | 0.63 | 0.50 | 0.79 | -0.23 | -26.74% | 88 | 236 | 60.55% |
| HOOD240712P00021500 | 2024-06-25 3:55PM EDT | 21.50 | 0.76 | 0.73 | 0.79 | -0.24 | -24.00% | 88 | 142 | 55.86% |
| HOOD240712P00022000 | 2024-06-25 3:43PM EDT | 22.00 | 1.08 | 0.92 | 1.13 | -0.10 | -8.47% | 265 | 237 | 57.62% |
| HOOD240712P00022500 | 2024-06-25 3:45PM EDT | 22.50 | 1.34 | 1.24 | 1.49 | -0.19 | -12.42% | 12 | 72 | 61.23% |
| HOOD240712P00023000 | 2024-06-25 1:56PM EDT | 23.00 | 1.62 | 1.55 | 1.61 | -0.78 | -32.50% | 17 | 46 | 56.45% |
| HOOD240712P00023500 | 2024-06-24 3:16PM EDT | 23.50 | 2.44 | 1.39 | 1.95 | 0.00 | - | 1 | 104 | 58.30% |
| HOOD240712P00024000 | 2024-06-24 11:21AM EDT | 24.00 | 2.76 | 2.06 | 2.52 | 0.00 | - | 13 | 17 | 56.64% |
| HOOD240712P00024500 | 2024-06-13 11:46AM EDT | 24.50 | 2.43 | 2.18 | 2.91 | 0.00 | - | 1 | 3 | 71.39% |
| HOOD240712P00025000 | 2024-06-25 3:57PM EDT | 25.00 | 3.10 | 2.80 | 4.15 | -0.45 | -12.68% | 2 | 20 | 82.52% |
| HOOD240712P00025500 | 2024-06-14 2:31PM EDT | 25.50 | 3.50 | 2.61 | 4.45 | 0.00 | - | - | 0 | 55.86% |
| HOOD240712P00026000 | 2024-06-12 9:42AM EDT | 26.00 | 3.24 | 3.15 | 4.15 | 0.00 | - | - | 1 | 71.97% |
| HOOD240712P00027000 | 2024-06-14 11:47AM EDT | 27.00 | 4.70 | 4.65 | 5.75 | 0.00 | - | 11 | 11 | 86.91% |
| HOOD240712P00031000 | 2024-06-14 12:44PM EDT | 31.00 | 8.35 | 7.80 | 9.95 | 0.00 | - | 2 | 0 | 68.75% |
© 2024 Yahoo. All rights reserved.