Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240802C00015000 | 2024-06-21 2:38PM EDT | 15.00 | 7.35 | 7.20 | 8.40 | 0.00 | - | 30 | 18 | 125.98% |
| HOOD240802C00017000 | 2024-06-24 3:59PM EDT | 17.00 | 4.75 | 5.35 | 6.60 | 0.00 | - | 1 | 4 | 106.25% |
| HOOD240802C00017500 | 2024-06-14 12:55PM EDT | 17.50 | 5.75 | 3.95 | 5.15 | 0.00 | - | - | 1 | 80.76% |
| HOOD240802C00018000 | 2024-06-14 12:49PM EDT | 18.00 | 5.45 | 3.40 | 5.80 | 0.00 | - | - | 2 | 71.29% |
| HOOD240802C00018500 | 2024-06-25 12:17PM EDT | 18.50 | 4.30 | 3.35 | 5.40 | +1.00 | +30.30% | 1 | 9 | 79.30% |
| HOOD240802C00019000 | 2024-06-24 11:19AM EDT | 19.00 | 3.30 | 3.70 | 3.90 | 0.00 | - | 10 | 26 | 68.75% |
| HOOD240802C00019500 | 2024-06-25 2:48PM EDT | 19.50 | 3.28 | 3.35 | 3.75 | -0.22 | -6.29% | 10 | 22 | 73.14% |
| HOOD240802C00020000 | 2024-06-25 11:01AM EDT | 20.00 | 3.09 | 2.85 | 3.35 | +0.61 | +24.60% | 11 | 59 | 67.87% |
| HOOD240802C00020500 | 2024-06-25 3:39PM EDT | 20.50 | 2.65 | 2.71 | 4.00 | +0.45 | +20.45% | 13 | 18 | 89.55% |
| HOOD240802C00021000 | 2024-06-24 12:42PM EDT | 21.00 | 2.51 | 2.43 | 2.71 | +0.61 | +32.11% | 1 | 235 | 70.31% |
| HOOD240802C00021500 | 2024-06-24 2:49PM EDT | 21.50 | 2.19 | 2.16 | 2.45 | +0.24 | +12.31% | 12 | 90 | 70.22% |
| HOOD240802C00022000 | 2024-06-25 2:48PM EDT | 22.00 | 1.90 | 1.91 | 2.58 | +0.34 | +21.79% | 84 | 234 | 76.76% |
| HOOD240802C00022500 | 2024-06-25 12:56PM EDT | 22.50 | 1.65 | 1.42 | 1.96 | +0.19 | +13.01% | 5 | 161 | 65.04% |
| HOOD240802C00023000 | 2024-06-25 1:57PM EDT | 23.00 | 1.60 | 1.40 | 1.77 | +0.42 | +35.59% | 5 | 267 | 68.46% |
| HOOD240802C00023500 | 2024-06-25 1:10PM EDT | 23.50 | 1.24 | 1.06 | 1.56 | +0.14 | +12.73% | 14 | 121 | 65.28% |
| HOOD240802C00024000 | 2024-06-25 3:45PM EDT | 24.00 | 1.15 | 1.14 | 1.40 | +0.40 | +53.33% | 57 | 90 | 69.82% |
| HOOD240802C00024500 | 2024-06-24 3:40PM EDT | 24.50 | 0.85 | 0.75 | 1.10 | 0.00 | - | 1 | 39 | 62.60% |
| HOOD240802C00025000 | 2024-06-25 3:05PM EDT | 25.00 | 0.92 | 0.89 | 1.05 | -0.09 | -8.91% | 216 | 81 | 69.34% |
| HOOD240802C00025500 | 2024-06-25 11:00AM EDT | 25.50 | 0.81 | 0.18 | 0.85 | +0.16 | +24.62% | 1 | 31 | 55.27% |
| HOOD240802C00026000 | 2024-06-25 2:28PM EDT | 26.00 | 0.72 | 0.68 | 0.80 | -0.10 | -12.20% | 6 | 8 | 69.34% |
| HOOD240802C00026500 | 2024-06-20 9:40AM EDT | 26.50 | 0.84 | 0.60 | 1.55 | 0.00 | - | - | 3 | 87.30% |
| HOOD240802C00027000 | 2024-06-25 11:56AM EDT | 27.00 | 0.60 | 0.52 | 0.70 | +0.15 | +33.33% | 2 | 25 | 71.68% |
| HOOD240802C00027500 | 2024-06-25 1:02PM EDT | 27.50 | 0.42 | 0.46 | 0.66 | +0.05 | +13.51% | 13 | 9 | 73.05% |
| HOOD240802C00028000 | 2024-06-25 3:53PM EDT | 28.00 | 0.42 | 0.42 | 0.50 | +0.09 | +27.27% | 18 | 22 | 71.48% |
| HOOD240802C00028500 | 2024-06-25 1:02PM EDT | 28.50 | 0.82 | 0.35 | 0.73 | +0.43 | +110.26% | 10 | 6 | 79.00% |
| HOOD240802C00029000 | 2024-06-25 10:45AM EDT | 29.00 | 0.37 | 0.30 | 0.37 | -0.02 | -5.13% | 11 | 15 | 70.70% |
| HOOD240802C00030000 | 2024-06-25 3:52PM EDT | 30.00 | 0.26 | 0.23 | 0.27 | -0.08 | -23.53% | 62 | 59 | 70.70% |
| HOOD240802C00031000 | 2024-06-25 3:55PM EDT | 31.00 | 0.25 | 0.20 | 0.25 | -0.02 | -7.41% | 19 | 9 | 74.12% |
| HOOD240802C00032000 | 2024-06-25 3:37PM EDT | 32.00 | 0.16 | 0.15 | 0.41 | -0.07 | -30.43% | 2 | 10 | 83.40% |
| HOOD240802C00034000 | 2024-06-25 3:46PM EDT | 34.00 | 0.11 | 0.09 | 0.16 | +0.05 | +83.33% | 2 | 5 | 78.13% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240802P00016000 | 2024-06-24 11:56AM EDT | 16.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 64.45% |
| HOOD240802P00017000 | 2024-06-25 9:30AM EDT | 17.00 | 0.26 | 0.11 | 0.31 | -0.03 | -10.34% | 1 | 2 | 65.82% |
| HOOD240802P00017500 | 2024-06-25 11:01AM EDT | 17.50 | 0.30 | 0.23 | 0.39 | +0.02 | +7.14% | 1 | 2 | 67.87% |
| HOOD240802P00018000 | 2024-06-20 1:56PM EDT | 18.00 | 0.50 | 0.05 | 0.48 | 0.00 | - | - | 1 | 58.89% |
| HOOD240802P00018500 | 2024-06-24 1:05PM EDT | 18.50 | 0.60 | 0.25 | 0.50 | 0.00 | - | 15 | 40 | 60.16% |
| HOOD240802P00019000 | 2024-06-25 3:46PM EDT | 19.00 | 0.55 | 0.49 | 0.60 | -0.13 | -19.12% | 4 | 25 | 63.09% |
| HOOD240802P00019500 | 2024-06-25 11:22AM EDT | 19.50 | 1.00 | 0.58 | 1.50 | +0.14 | +16.28% | 16 | 37 | 78.71% |
| HOOD240802P00020000 | 2024-06-25 3:24PM EDT | 20.00 | 0.82 | 0.81 | 1.04 | -0.26 | -24.07% | 3 | 75 | 66.41% |
| HOOD240802P00020500 | 2024-06-25 10:46AM EDT | 20.50 | 1.16 | 0.87 | 2.01 | +0.06 | +5.45% | 1 | 20 | 79.00% |
| HOOD240802P00021000 | 2024-06-25 10:07AM EDT | 21.00 | 1.35 | 1.13 | 1.37 | -0.30 | -18.18% | 3 | 10 | 63.57% |
| HOOD240802P00021500 | 2024-06-25 3:54PM EDT | 21.50 | 1.49 | 1.37 | 1.71 | -0.02 | -1.32% | 209 | 8 | 65.72% |
| HOOD240802P00022000 | 2024-06-25 11:11AM EDT | 22.00 | 1.98 | 1.51 | 2.43 | +0.10 | +5.32% | 36 | 28 | 71.97% |
| HOOD240802P00023000 | 2024-06-20 3:05PM EDT | 23.00 | 2.64 | 2.20 | 2.52 | 0.00 | - | - | 12 | 65.53% |
© 2024 Yahoo. All rights reserved.