Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241018C00011000 | 2024-06-11 3:42PM EDT | 11.00 | 12.45 | 10.20 | 12.35 | 0.00 | - | 1 | 6 | 75.59% |
| HOOD241018C00012000 | 2024-06-14 2:02PM EDT | 12.00 | 10.95 | 10.40 | 12.20 | 0.00 | - | 2 | 3 | 124.90% |
| HOOD241018C00013000 | 2024-06-25 2:25PM EDT | 13.00 | 9.60 | 9.55 | 9.70 | +0.05 | +0.52% | 4 | 23 | 82.81% |
| HOOD241018C00014000 | 2024-06-24 10:04AM EDT | 14.00 | 8.80 | 8.00 | 9.45 | 0.00 | - | 8 | 32 | 78.32% |
| HOOD241018C00015000 | 2024-06-20 2:27PM EDT | 15.00 | 7.60 | 7.85 | 8.00 | 0.00 | - | 5 | 20 | 77.25% |
| HOOD241018C00016000 | 2024-06-25 3:30PM EDT | 16.00 | 6.90 | 6.35 | 7.75 | +0.90 | +15.00% | 4 | 48 | 72.41% |
| HOOD241018C00017000 | 2024-06-24 12:10PM EDT | 17.00 | 5.52 | 6.20 | 6.70 | 0.00 | - | 2 | 20 | 75.24% |
| HOOD241018C00018000 | 2024-06-25 3:19PM EDT | 18.00 | 5.50 | 5.65 | 5.75 | +0.55 | +11.11% | 2 | 140 | 72.27% |
| HOOD241018C00019000 | 2024-06-24 2:29PM EDT | 19.00 | 4.40 | 5.00 | 5.10 | 0.00 | - | 33 | 890 | 70.95% |
| HOOD241018C00020000 | 2024-06-25 1:43PM EDT | 20.00 | 4.52 | 4.45 | 4.55 | +0.66 | +17.10% | 2 | 111 | 70.90% |
| HOOD241018C00021000 | 2024-06-25 10:19AM EDT | 21.00 | 3.72 | 3.95 | 4.05 | +0.44 | +13.41% | 2 | 177 | 70.85% |
| HOOD241018C00022000 | 2024-06-25 3:49PM EDT | 22.00 | 3.50 | 3.45 | 3.55 | +0.45 | +14.75% | 125 | 275 | 69.82% |
| HOOD241018C00023000 | 2024-06-25 2:46PM EDT | 23.00 | 3.00 | 3.05 | 3.15 | +0.52 | +20.97% | 53 | 788 | 69.97% |
| HOOD241018C00024000 | 2024-06-25 3:59PM EDT | 24.00 | 2.73 | 2.71 | 2.75 | +0.39 | +16.67% | 4,207 | 1,225 | 69.82% |
| HOOD241018C00025000 | 2024-06-25 2:03PM EDT | 25.00 | 2.36 | 2.38 | 2.45 | +0.35 | +17.41% | 22 | 356 | 70.04% |
| HOOD241018C00026000 | 2024-06-25 2:18PM EDT | 26.00 | 2.09 | 2.08 | 2.34 | +0.37 | +21.51% | 41 | 60 | 71.78% |
| HOOD241018C00027000 | 2024-06-25 12:55PM EDT | 27.00 | 1.85 | 1.82 | 1.88 | +0.35 | +23.33% | 100 | 172 | 69.63% |
| HOOD241018C00028000 | 2024-06-21 11:47AM EDT | 28.00 | 1.60 | 1.60 | 1.65 | 0.00 | - | 2 | 243 | 69.68% |
| HOOD241018C00029000 | 2024-06-25 9:42AM EDT | 29.00 | 1.16 | 1.40 | 1.52 | +0.11 | +10.48% | 100 | 605 | 70.48% |
| HOOD241018C00030000 | 2024-06-25 12:22PM EDT | 30.00 | 1.33 | 1.23 | 1.34 | +0.42 | +46.15% | 743 | 9,362 | 70.56% |
| HOOD241018C00031000 | 2024-06-25 3:47PM EDT | 31.00 | 1.10 | 1.07 | 1.14 | +0.28 | +34.15% | 2 | 74 | 69.97% |
| HOOD241018C00032000 | 2024-06-24 3:26PM EDT | 32.00 | 0.77 | 0.94 | 1.00 | 0.00 | - | 10 | 70 | 70.02% |
| HOOD241018C00033000 | 2024-06-21 1:55PM EDT | 33.00 | 0.86 | 0.82 | 1.08 | 0.00 | - | 39 | 129 | 72.80% |
| HOOD241018C00034000 | 2024-06-21 2:57PM EDT | 34.00 | 0.77 | 0.72 | 0.80 | 0.00 | - | 99 | 2,033 | 70.51% |
| HOOD241018C00035000 | 2024-06-25 1:55PM EDT | 35.00 | 0.70 | 0.65 | 0.71 | +0.08 | +12.90% | 170 | 178 | 70.95% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241018P00011000 | 2024-06-24 3:25PM EDT | 11.00 | 0.12 | 0.06 | 0.25 | 0.00 | - | 200 | 49 | 77.73% |
| HOOD241018P00012000 | 2024-06-25 3:17PM EDT | 12.00 | 0.17 | 0.09 | 0.19 | -0.01 | -5.56% | 200 | 3,021 | 67.97% |
| HOOD241018P00013000 | 2024-06-13 1:51PM EDT | 13.00 | 0.26 | 0.23 | 0.25 | 0.00 | - | 57 | 70 | 68.16% |
| HOOD241018P00014000 | 2024-06-17 11:48AM EDT | 14.00 | 0.37 | 0.32 | 0.35 | 0.00 | - | 9 | 8 | 66.02% |
| HOOD241018P00015000 | 2024-06-12 11:27AM EDT | 15.00 | 0.42 | 0.46 | 0.49 | 0.00 | - | 7 | 29 | 64.75% |
| HOOD241018P00016000 | 2024-06-21 10:07AM EDT | 16.00 | 0.72 | 0.63 | 0.68 | 0.00 | - | 1 | 60 | 63.57% |
| HOOD241018P00017000 | 2024-06-25 3:12PM EDT | 17.00 | 0.94 | 0.88 | 0.91 | -0.07 | -6.93% | 14 | 166 | 62.99% |
| HOOD241018P00018000 | 2024-06-24 10:12AM EDT | 18.00 | 1.18 | 1.18 | 1.21 | 0.00 | - | 1 | 180 | 62.60% |
| HOOD241018P00019000 | 2024-06-21 2:26PM EDT | 19.00 | 1.57 | 1.53 | 1.57 | 0.00 | - | 8 | 127 | 62.31% |
| HOOD241018P00020000 | 2024-06-25 10:03AM EDT | 20.00 | 2.07 | 1.95 | 2.01 | -0.21 | -9.21% | 9 | 84 | 62.40% |
| HOOD241018P00021000 | 2024-06-25 10:59AM EDT | 21.00 | 2.48 | 2.43 | 2.49 | -0.10 | -3.88% | 20 | 288 | 62.35% |
| HOOD241018P00022000 | 2024-06-25 2:43PM EDT | 22.00 | 3.05 | 2.95 | 3.00 | -0.15 | -4.69% | 12 | 144 | 61.91% |
| HOOD241018P00023000 | 2024-06-21 9:57AM EDT | 23.00 | 3.86 | 3.50 | 3.60 | 0.00 | - | 1 | 749 | 61.67% |
| HOOD241018P00024000 | 2024-06-24 11:09AM EDT | 24.00 | 4.45 | 4.15 | 4.25 | 0.00 | - | 9 | 52 | 61.99% |
| HOOD241018P00025000 | 2024-06-20 11:07AM EDT | 25.00 | 5.00 | 4.80 | 4.90 | 0.00 | - | 71 | 278 | 61.38% |
| HOOD241018P00026000 | 2024-06-24 2:19PM EDT | 26.00 | 6.00 | 5.50 | 5.85 | 0.00 | - | 8 | 48 | 63.62% |
| HOOD241018P00027000 | 2024-06-20 3:24PM EDT | 27.00 | 6.75 | 6.20 | 6.35 | 0.00 | - | 22 | 26 | 60.30% |
| HOOD241018P00028000 | 2024-06-24 12:31PM EDT | 28.00 | 7.65 | 6.95 | 7.50 | 0.00 | - | 4 | 315 | 63.92% |
| HOOD241018P00029000 | 2024-06-20 10:08AM EDT | 29.00 | 8.35 | 7.75 | 8.15 | 0.00 | - | 7 | 43 | 61.87% |
| HOOD241018P00030000 | 2024-06-25 9:44AM EDT | 30.00 | 9.15 | 8.60 | 8.80 | +0.15 | +1.67% | 1 | 10 | 59.47% |
| HOOD241018P00031000 | 2024-06-25 10:33AM EDT | 31.00 | 9.80 | 9.45 | 9.80 | -0.45 | -4.39% | 2 | 4 | 61.04% |
| HOOD241018P00032000 | 2024-06-07 1:49PM EDT | 32.00 | 10.35 | 10.30 | 10.55 | 0.00 | - | 1 | 1 | 58.40% |
© 2024 Yahoo. All rights reserved.