Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240726C00013000 | 2024-06-24 3:01PM EDT | 13.00 | 8.53 | 8.15 | 9.55 | 0.00 | - | 1 | 3 | 151.56% |
| HOOD240726C00014000 | 2024-06-20 3:05PM EDT | 14.00 | 7.72 | 7.15 | 9.65 | 0.00 | - | 1 | 2 | 118.75% |
| HOOD240726C00015000 | 2024-06-24 12:42PM EDT | 15.00 | 6.30 | 6.85 | 7.50 | 0.00 | - | 5 | 6 | 68.36% |
| HOOD240726C00016000 | 2024-06-21 3:59PM EDT | 16.00 | 6.38 | 4.30 | 8.25 | 0.00 | - | 7 | 40 | 76.56% |
| HOOD240726C00016500 | 2024-06-11 9:30AM EDT | 16.50 | 6.75 | 4.75 | 7.00 | 0.00 | - | 1 | 0 | 81.64% |
| HOOD240726C00018000 | 2024-06-21 10:05AM EDT | 18.00 | 4.09 | 3.60 | 5.55 | 0.00 | - | 1 | 39 | 77.34% |
| HOOD240726C00018500 | 2024-06-20 2:03PM EDT | 18.50 | 3.60 | 3.85 | 5.10 | 0.00 | - | 5 | 19 | 93.26% |
| HOOD240726C00019000 | 2024-06-25 9:59AM EDT | 19.00 | 3.29 | 2.38 | 4.40 | -0.25 | -7.06% | 1 | 3 | 51.76% |
| HOOD240726C00019500 | 2024-06-21 3:47PM EDT | 19.50 | 3.30 | 2.52 | 4.30 | 0.00 | - | 1 | 12 | 74.12% |
| HOOD240726C00020000 | 2024-06-25 12:22PM EDT | 20.00 | 2.95 | 2.38 | 3.85 | +0.90 | +43.90% | 29 | 121 | 75.78% |
| HOOD240726C00020500 | 2024-06-25 10:03AM EDT | 20.50 | 2.13 | 2.47 | 2.60 | -0.01 | -0.47% | 1 | 24 | 63.97% |
| HOOD240726C00021000 | 2024-06-24 3:20PM EDT | 21.00 | 1.77 | 1.74 | 2.25 | 0.00 | - | 47 | 222 | 53.86% |
| HOOD240726C00021500 | 2024-06-25 1:34PM EDT | 21.50 | 1.92 | 1.88 | 2.05 | +0.46 | +31.51% | 10 | 94 | 64.16% |
| HOOD240726C00022000 | 2024-06-25 2:45PM EDT | 22.00 | 1.55 | 1.62 | 1.70 | +0.27 | +21.09% | 85 | 766 | 62.01% |
| HOOD240726C00022500 | 2024-06-25 2:47PM EDT | 22.50 | 1.37 | 1.39 | 1.56 | +0.17 | +14.17% | 138 | 287 | 63.62% |
| HOOD240726C00023000 | 2024-06-25 3:47PM EDT | 23.00 | 1.23 | 1.01 | 1.30 | +0.33 | +36.67% | 480 | 1,480 | 59.03% |
| HOOD240726C00023500 | 2024-06-25 3:48PM EDT | 23.50 | 1.03 | 0.92 | 1.10 | +0.23 | +28.75% | 82 | 174 | 60.35% |
| HOOD240726C00024000 | 2024-06-25 3:57PM EDT | 24.00 | 0.95 | 0.86 | 0.95 | +0.30 | +46.15% | 68 | 423 | 62.50% |
| HOOD240726C00024500 | 2024-06-25 3:56PM EDT | 24.50 | 0.73 | 0.65 | 0.89 | +0.11 | +17.74% | 10 | 66 | 62.70% |
| HOOD240726C00025000 | 2024-06-25 3:46PM EDT | 25.00 | 0.63 | 0.44 | 0.67 | +0.16 | +34.04% | 98 | 919 | 58.30% |
| HOOD240726C00025500 | 2024-06-25 11:58AM EDT | 25.50 | 0.50 | 0.12 | 0.68 | +0.08 | +19.05% | 11 | 35 | 55.27% |
| HOOD240726C00026000 | 2024-06-25 2:59PM EDT | 26.00 | 0.41 | 0.44 | 0.52 | +0.10 | +32.26% | 85 | 448 | 63.97% |
| HOOD240726C00027000 | 2024-06-25 3:58PM EDT | 27.00 | 0.34 | 0.12 | 0.35 | +0.12 | +54.55% | 24 | 132 | 57.42% |
| HOOD240726C00028000 | 2024-06-25 3:46PM EDT | 28.00 | 0.24 | 0.23 | 0.28 | +0.06 | +33.33% | 49 | 4,027 | 65.82% |
| HOOD240726C00029000 | 2024-06-24 2:52PM EDT | 29.00 | 0.14 | 0.17 | 0.20 | 0.00 | - | 3 | 11 | 66.80% |
| HOOD240726C00030000 | 2024-06-25 1:39PM EDT | 30.00 | 0.15 | 0.13 | 0.26 | +0.05 | +50.00% | 12 | 946 | 73.63% |
| HOOD240726C00031000 | 2024-06-25 1:00PM EDT | 31.00 | 0.11 | 0.09 | 0.16 | +0.02 | +22.22% | 10 | 34 | 71.88% |
| HOOD240726C00032000 | 2024-06-25 11:05AM EDT | 32.00 | 0.08 | 0.06 | 0.11 | +0.01 | +14.29% | 4 | 109 | 71.48% |
| HOOD240726C00033000 | 2024-06-24 3:31PM EDT | 33.00 | 0.07 | 0.03 | 0.50 | 0.00 | - | 61 | 20 | 96.48% |
| HOOD240726C00034000 | 2024-06-24 3:31PM EDT | 34.00 | 0.06 | 0.02 | 0.14 | 0.00 | - | 60 | 199 | 79.69% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240726P00014000 | 2024-06-12 2:01PM EDT | 14.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | - | 11 | 117.97% |
| HOOD240726P00015000 | 2024-06-25 11:54AM EDT | 15.00 | 0.07 | 0.03 | 1.08 | -0.09 | -56.25% | 63 | 31 | 131.25% |
| HOOD240726P00016000 | 2024-06-25 9:50AM EDT | 16.00 | 0.10 | 0.06 | 0.31 | -0.02 | -16.67% | 1 | 1,015 | 82.62% |
| HOOD240726P00016500 | 2024-06-24 1:37PM EDT | 16.50 | 0.13 | 0.08 | 0.12 | 0.00 | - | 21 | 20 | 66.02% |
| HOOD240726P00017000 | 2024-06-24 12:05PM EDT | 17.00 | 0.19 | 0.11 | 0.15 | 0.00 | - | 2 | 49 | 64.26% |
| HOOD240726P00017500 | 2024-06-24 1:30PM EDT | 17.50 | 0.21 | 0.14 | 0.18 | 0.00 | - | 1 | 40 | 61.91% |
| HOOD240726P00018000 | 2024-06-25 12:56PM EDT | 18.00 | 0.24 | 0.19 | 0.33 | -0.04 | -14.29% | 3 | 150 | 64.84% |
| HOOD240726P00018500 | 2024-06-25 3:20PM EDT | 18.50 | 0.29 | 0.24 | 0.53 | -0.09 | -23.68% | 4 | 73 | 67.19% |
| HOOD240726P00019000 | 2024-06-25 11:22AM EDT | 19.00 | 0.35 | 0.32 | 0.41 | -0.08 | -18.60% | 25 | 82 | 59.28% |
| HOOD240726P00019500 | 2024-06-25 11:02AM EDT | 19.50 | 0.46 | 0.42 | 0.50 | -0.22 | -32.35% | 5 | 50 | 58.11% |
| HOOD240726P00020000 | 2024-06-25 2:47PM EDT | 20.00 | 0.58 | 0.56 | 0.66 | -0.24 | -29.27% | 14 | 301 | 58.59% |
| HOOD240726P00020500 | 2024-06-25 3:20PM EDT | 20.50 | 0.83 | 0.71 | 0.86 | -0.25 | -23.15% | 5 | 66 | 59.08% |
| HOOD240726P00021000 | 2024-06-25 11:56AM EDT | 21.00 | 0.95 | 0.90 | 1.05 | -0.25 | -20.83% | 4 | 186 | 58.89% |
| HOOD240726P00021500 | 2024-06-25 10:56AM EDT | 21.50 | 1.22 | 1.04 | 1.44 | -0.19 | -13.48% | 1 | 58 | 60.74% |
| HOOD240726P00022000 | 2024-06-25 3:54PM EDT | 22.00 | 1.40 | 1.34 | 1.46 | -0.28 | -16.67% | 22 | 168 | 57.32% |
| HOOD240726P00022500 | 2024-06-21 12:27PM EDT | 22.50 | 1.70 | 1.45 | 1.88 | 0.00 | - | 10 | 44 | 57.03% |
| HOOD240726P00023000 | 2024-06-25 12:30PM EDT | 23.00 | 1.95 | 0.81 | 2.44 | -0.30 | -13.33% | 2 | 27 | 75.64% |
| HOOD240726P00023500 | 2024-06-17 3:28PM EDT | 23.50 | 2.31 | 2.15 | 2.59 | 0.00 | - | 3 | 2 | 60.35% |
| HOOD240726P00024000 | 2024-06-20 10:32AM EDT | 24.00 | 2.93 | 2.34 | 3.05 | 0.00 | - | - | 1 | 59.57% |
| HOOD240726P00025000 | 2024-06-25 10:44AM EDT | 25.00 | 3.60 | 3.30 | 3.45 | 0.00 | - | 2 | 2 | 56.35% |
| HOOD240726P00027000 | 2024-06-12 11:57AM EDT | 27.00 | 4.00 | 4.95 | 5.25 | 0.00 | - | - | 2 | 57.72% |
| HOOD240726P00028000 | 2024-06-12 11:29AM EDT | 28.00 | 4.75 | 5.85 | 6.55 | 0.00 | - | - | 1 | 71.78% |
| HOOD240726P00031000 | 2024-06-12 9:31AM EDT | 31.00 | 7.50 | 8.75 | 10.50 | 0.00 | - | - | 2 | 117.48% |
| HOOD240726P00033000 | 2024-06-12 2:44PM EDT | 33.00 | 9.05 | 9.00 | 11.55 | 0.00 | - | - | 1 | 125.98% |
© 2024 Yahoo. All rights reserved.