Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240719C00010000 | 2024-06-25 11:04AM EDT | 10.00 | 12.20 | 11.65 | 13.70 | 0.00 | - | 2 | 116 | 258.59% |
| HOOD240719C00011000 | 2024-06-24 10:09AM EDT | 11.00 | 11.28 | 10.65 | 11.45 | 0.00 | - | 1 | 24 | 199.80% |
| HOOD240719C00012000 | 2024-06-17 11:15AM EDT | 12.00 | 10.05 | 9.25 | 10.35 | 0.00 | - | 1 | 16 | 162.50% |
| HOOD240719C00013000 | 2024-06-20 2:19PM EDT | 13.00 | 8.80 | 9.10 | 10.95 | 0.00 | - | 2 | 8 | 221.88% |
| HOOD240719C00014000 | 2024-06-25 12:21PM EDT | 14.00 | 8.35 | 7.20 | 8.40 | 0.00 | - | 4 | 100 | 134.77% |
| HOOD240719C00015000 | 2024-06-25 12:27PM EDT | 15.00 | 7.34 | 6.20 | 8.05 | 0.00 | - | 3 | 68 | 179.10% |
| HOOD240719C00016000 | 2024-06-24 3:32PM EDT | 16.00 | 5.70 | 6.00 | 7.35 | 0.00 | - | 1 | 77 | 129.30% |
| HOOD240719C00017000 | 2024-06-25 11:50AM EDT | 17.00 | 5.25 | 5.25 | 5.90 | 0.00 | - | 2 | 240 | 103.91% |
| HOOD240719C00018000 | 2024-06-25 12:17PM EDT | 18.00 | 4.45 | 4.30 | 4.45 | 0.00 | - | 10 | 777 | 71.29% |
| HOOD240719C00019000 | 2024-06-25 1:24PM EDT | 19.00 | 3.40 | 2.89 | 3.55 | 0.00 | - | 5 | 465 | 70.51% |
| HOOD240719C00020000 | 2024-06-25 1:33PM EDT | 20.00 | 2.64 | 2.65 | 2.71 | 0.00 | - | 140 | 3,402 | 62.70% |
| HOOD240719C00021000 | 2024-06-25 3:39PM EDT | 21.00 | 1.88 | 1.93 | 2.03 | 0.00 | - | 352 | 7,518 | 60.45% |
| HOOD240719C00022000 | 2024-06-25 3:59PM EDT | 22.00 | 1.45 | 1.43 | 1.46 | 0.00 | - | 829 | 6,103 | 60.94% |
| HOOD240719C00023000 | 2024-06-25 3:59PM EDT | 23.00 | 1.04 | 1.01 | 1.04 | 0.00 | - | 937 | 4,067 | 61.33% |
| HOOD240719C00024000 | 2024-06-25 3:55PM EDT | 24.00 | 0.73 | 0.70 | 0.71 | 0.00 | - | 275 | 3,361 | 61.52% |
| HOOD240719C00025000 | 2024-06-25 3:56PM EDT | 25.00 | 0.49 | 0.47 | 0.50 | 0.00 | - | 791 | 11,098 | 62.40% |
| HOOD240719C00026000 | 2024-06-25 3:54PM EDT | 26.00 | 0.32 | 0.32 | 0.34 | 0.00 | - | 322 | 1,647 | 63.28% |
| HOOD240719C00027000 | 2024-06-25 3:45PM EDT | 27.00 | 0.22 | 0.22 | 0.24 | 0.00 | - | 33 | 784 | 64.84% |
| HOOD240719C00028000 | 2024-06-25 2:07PM EDT | 28.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 17 | 723 | 66.21% |
| HOOD240719C00029000 | 2024-06-25 11:25AM EDT | 29.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 8 | 2,190 | 68.56% |
| HOOD240719C00030000 | 2024-06-25 3:29PM EDT | 30.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 103 | 4,253 | 70.70% |
| HOOD240719C00031000 | 2024-06-25 10:34AM EDT | 31.00 | 0.26 | 0.03 | 0.09 | 0.00 | - | 16 | 271 | 71.09% |
| HOOD240719C00032000 | 2024-06-24 11:40AM EDT | 32.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 22 | 307 | 75.00% |
| HOOD240719C00033000 | 2024-06-18 1:58PM EDT | 33.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 13 | 80 | 77.73% |
| HOOD240719C00034000 | 2024-06-25 2:12PM EDT | 34.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 13 | 3,218 | 79.30% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240719P00010000 | 2024-06-24 11:16AM EDT | 10.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 178.13% |
| HOOD240719P00011000 | 2024-06-25 3:02PM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 549 | 1,135 | 115.63% |
| HOOD240719P00012000 | 2024-06-25 10:57AM EDT | 12.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 333 | 107.81% |
| HOOD240719P00013000 | 2024-06-25 3:02PM EDT | 13.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 244 | 498 | 96.88% |
| HOOD240719P00014000 | 2024-06-25 10:05AM EDT | 14.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 208 | 85.16% |
| HOOD240719P00015000 | 2024-06-25 10:45AM EDT | 15.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 102 | 1,272 | 79.69% |
| HOOD240719P00016000 | 2024-06-25 12:09PM EDT | 16.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 6 | 1,387 | 71.88% |
| HOOD240719P00017000 | 2024-06-25 2:07PM EDT | 17.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 3 | 6,098 | 66.41% |
| HOOD240719P00018000 | 2024-06-25 3:50PM EDT | 18.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 60 | 1,311 | 60.35% |
| HOOD240719P00019000 | 2024-06-25 3:30PM EDT | 19.00 | 0.26 | 0.23 | 0.25 | 0.00 | - | 31 | 1,382 | 58.01% |
| HOOD240719P00020000 | 2024-06-25 3:53PM EDT | 20.00 | 0.44 | 0.41 | 0.45 | 0.00 | - | 744 | 3,474 | 56.25% |
| HOOD240719P00021000 | 2024-06-25 3:35PM EDT | 21.00 | 0.80 | 0.73 | 0.76 | 0.00 | - | 1,008 | 6,163 | 55.86% |
| HOOD240719P00022000 | 2024-06-25 3:45PM EDT | 22.00 | 1.24 | 1.18 | 1.22 | 0.00 | - | 151 | 3,392 | 56.25% |
| HOOD240719P00023000 | 2024-06-25 12:06PM EDT | 23.00 | 1.77 | 1.75 | 1.80 | 0.00 | - | 41 | 806 | 56.35% |
| HOOD240719P00024000 | 2024-06-25 10:42AM EDT | 24.00 | 2.70 | 2.41 | 2.55 | 0.00 | - | 11 | 1,311 | 57.32% |
| HOOD240719P00025000 | 2024-06-24 9:33AM EDT | 25.00 | 3.25 | 3.10 | 3.25 | 0.00 | - | 2 | 344 | 52.44% |
| HOOD240719P00026000 | 2024-06-25 12:23PM EDT | 26.00 | 4.07 | 3.30 | 4.15 | 0.00 | - | 1 | 321 | 60.55% |
| HOOD240719P00027000 | 2024-06-18 1:02PM EDT | 27.00 | 5.20 | 4.90 | 5.05 | 0.00 | - | 1 | 66 | 53.91% |
| HOOD240719P00028000 | 2024-06-20 10:18AM EDT | 28.00 | 6.67 | 5.85 | 6.15 | 0.00 | - | 1 | 75 | 64.06% |
| HOOD240719P00029000 | 2024-06-11 10:24AM EDT | 29.00 | 6.65 | 6.15 | 7.80 | 0.00 | - | 10 | 9 | 67.97% |
| HOOD240719P00030000 | 2024-06-12 2:37PM EDT | 30.00 | 6.55 | 6.80 | 8.30 | 0.00 | - | 1 | 22 | 104.49% |
| HOOD240719P00031000 | 2024-06-14 12:33PM EDT | 31.00 | 8.45 | 8.70 | 10.55 | 0.00 | - | 2 | 52 | 133.59% |
| HOOD240719P00032000 | 2024-06-17 10:45AM EDT | 32.00 | 9.89 | 9.40 | 10.90 | 0.00 | - | 1 | 0 | 105.96% |
| HOOD240719P00034000 | 2024-06-11 1:02PM EDT | 34.00 | 11.15 | 11.00 | 12.90 | 0.00 | - | - | 1 | 92.58% |
© 2024 Yahoo. All rights reserved.