Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241115C00003000 | 2024-06-20 11:17AM EDT | 3.00 | 18.89 | 18.65 | 20.60 | 0.00 | - | 4 | 5 | 248.44% |
| HOOD241115C00005000 | 2024-05-29 9:34AM EDT | 5.00 | 15.60 | 16.95 | 17.55 | 0.00 | - | - | 1 | 130.47% |
| HOOD241115C00006000 | 2024-06-10 10:28AM EDT | 6.00 | 17.61 | 16.20 | 16.55 | 0.00 | - | 1 | 1 | 134.18% |
| HOOD241115C00007000 | 2024-06-10 10:28AM EDT | 7.00 | 16.64 | 14.95 | 15.75 | 0.00 | - | 1 | 2 | 116.41% |
| HOOD241115C00008000 | 2024-06-20 11:06AM EDT | 8.00 | 14.14 | 12.85 | 14.65 | 0.00 | - | 1 | 11 | 129.49% |
| HOOD241115C00009000 | 2024-06-24 2:05PM EDT | 9.00 | 12.60 | 13.30 | 14.50 | 0.00 | - | 14 | 50 | 131.25% |
| HOOD241115C00010000 | 2024-06-24 12:00PM EDT | 10.00 | 11.35 | 11.75 | 13.35 | 0.00 | - | 8 | 64 | 98.24% |
| HOOD241115C00011000 | 2024-06-24 10:17AM EDT | 11.00 | 11.55 | 11.45 | 12.30 | 0.00 | - | 30 | 194 | 105.27% |
| HOOD241115C00012000 | 2024-06-24 10:50AM EDT | 12.00 | 10.35 | 9.65 | 10.80 | 0.00 | - | 2 | 149 | 55.08% |
| HOOD241115C00013000 | 2024-06-25 10:35AM EDT | 13.00 | 9.60 | 9.75 | 10.90 | 0.00 | - | 1 | 382 | 101.86% |
| HOOD241115C00014000 | 2024-06-24 11:06AM EDT | 14.00 | 8.40 | 8.90 | 9.10 | 0.00 | - | 1 | 191 | 80.57% |
| HOOD241115C00015000 | 2024-06-24 1:31PM EDT | 15.00 | 7.31 | 8.15 | 8.25 | 0.00 | - | 2 | 697 | 78.13% |
| HOOD241115C00016000 | 2024-06-24 2:24PM EDT | 16.00 | 6.65 | 7.40 | 8.55 | 0.00 | - | 8 | 515 | 90.43% |
| HOOD241115C00017000 | 2024-06-24 3:57PM EDT | 17.00 | 6.07 | 6.70 | 6.85 | 0.00 | - | 12 | 1,181 | 75.68% |
| HOOD241115C00018000 | 2024-06-25 3:45PM EDT | 18.00 | 6.05 | 6.10 | 6.20 | 0.00 | - | 12 | 1,322 | 75.15% |
| HOOD241115C00019000 | 2024-06-25 3:39PM EDT | 19.00 | 5.40 | 5.50 | 5.60 | 0.00 | - | 15 | 944 | 74.27% |
| HOOD241115C00020000 | 2024-06-25 11:35AM EDT | 20.00 | 5.05 | 4.95 | 5.05 | 0.00 | - | 1 | 755 | 73.58% |
| HOOD241115C00021000 | 2024-06-25 12:33PM EDT | 21.00 | 4.55 | 4.40 | 4.70 | 0.00 | - | 86 | 688 | 74.07% |
| HOOD241115C00022000 | 2024-06-25 3:27PM EDT | 22.00 | 4.00 | 4.00 | 4.15 | 0.00 | - | 16 | 1,382 | 73.29% |
| HOOD241115C00023000 | 2024-06-25 3:41PM EDT | 23.00 | 3.60 | 3.60 | 3.70 | 0.00 | - | 454 | 655 | 72.75% |
| HOOD241115C00024000 | 2024-06-25 3:41PM EDT | 24.00 | 3.25 | 3.25 | 3.35 | 0.00 | - | 157 | 364 | 72.95% |
| HOOD241115C00025000 | 2024-06-25 3:56PM EDT | 25.00 | 2.97 | 2.93 | 2.98 | 0.00 | - | 491 | 3,584 | 72.61% |
| HOOD241115C00026000 | 2024-06-25 11:28AM EDT | 26.00 | 2.66 | 2.62 | 2.89 | 0.00 | - | 83 | 515 | 74.34% |
| HOOD241115C00027000 | 2024-06-25 3:03PM EDT | 27.00 | 2.32 | 1.99 | 2.58 | 0.00 | - | 265 | 850 | 70.61% |
| HOOD241115C00028000 | 2024-06-25 12:56PM EDT | 28.00 | 2.14 | 2.12 | 2.30 | 0.00 | - | 103 | 573 | 73.68% |
| HOOD241115C00029000 | 2024-06-24 2:55PM EDT | 29.00 | 1.55 | 1.90 | 1.95 | 0.00 | - | 3 | 1,019 | 72.41% |
| HOOD241115C00030000 | 2024-06-25 1:36PM EDT | 30.00 | 1.75 | 1.70 | 1.75 | 0.00 | - | 115 | 6,395 | 72.31% |
| HOOD241115C00031000 | 2024-06-24 12:20PM EDT | 31.00 | 1.17 | 1.32 | 1.78 | 0.00 | - | 3 | 467 | 72.31% |
| HOOD241115C00032000 | 2024-06-25 12:12PM EDT | 32.00 | 1.44 | 1.37 | 1.73 | 0.00 | - | 2 | 3,748 | 75.66% |
| HOOD241115C00033000 | 2024-06-24 2:38PM EDT | 33.00 | 0.98 | 1.23 | 1.29 | 0.00 | - | 15 | 323 | 72.51% |
| HOOD241115C00034000 | 2024-06-24 11:03AM EDT | 34.00 | 1.17 | 1.11 | 1.17 | 0.00 | - | 1 | 268 | 72.71% |
| HOOD241115C00035000 | 2024-06-25 3:06PM EDT | 35.00 | 1.02 | 1.00 | 1.13 | 0.00 | - | 17 | 1,110 | 73.63% |
| HOOD241115C00036000 | 2024-06-24 11:57AM EDT | 36.00 | 0.64 | 0.90 | 1.17 | 0.00 | - | 6 | 421 | 75.54% |
| HOOD241115C00037000 | 2024-06-25 3:03PM EDT | 37.00 | 0.82 | 0.82 | 0.90 | 0.00 | - | 56 | 198 | 73.49% |
| HOOD241115C00038000 | 2024-06-25 10:30AM EDT | 38.00 | 0.70 | 0.74 | 0.83 | 0.00 | - | 11 | 3,425 | 73.78% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241115P00004000 | 2024-05-07 2:27PM EDT | 4.00 | 0.15 | 0.00 | 0.52 | 0.00 | - | - | 2 | 179.30% |
| HOOD241115P00005000 | 2024-06-12 1:17PM EDT | 5.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 720 | 720 | 121.09% |
| HOOD241115P00006000 | 2024-06-24 3:18PM EDT | 6.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 969 | 935 | 96.09% |
| HOOD241115P00007000 | 2024-06-25 2:43PM EDT | 7.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1,209 | 385 | 85.16% |
| HOOD241115P00008000 | 2024-06-25 11:56AM EDT | 8.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 60 | 419 | 83.20% |
| HOOD241115P00009000 | 2024-06-25 2:43PM EDT | 9.00 | 0.07 | 0.07 | 0.13 | 0.00 | - | 493 | 265 | 80.08% |
| HOOD241115P00010000 | 2024-06-25 2:51PM EDT | 10.00 | 0.14 | 0.12 | 0.30 | 0.00 | - | 224 | 2,636 | 83.40% |
| HOOD241115P00011000 | 2024-06-24 10:22AM EDT | 11.00 | 0.16 | 0.17 | 0.21 | 0.00 | - | 2 | 359 | 72.85% |
| HOOD241115P00012000 | 2024-06-25 2:51PM EDT | 12.00 | 0.29 | 0.25 | 0.28 | 0.00 | - | 96 | 14,779 | 70.41% |
| HOOD241115P00013000 | 2024-06-24 3:55PM EDT | 13.00 | 0.39 | 0.36 | 0.39 | 0.00 | - | 32 | 1,408 | 68.85% |
| HOOD241115P00014000 | 2024-06-24 1:29PM EDT | 14.00 | 0.58 | 0.50 | 0.53 | 0.00 | - | 26 | 5,224 | 67.38% |
| HOOD241115P00015000 | 2024-06-25 1:41PM EDT | 15.00 | 0.72 | 0.68 | 0.72 | 0.00 | - | 1 | 17,164 | 66.36% |
| HOOD241115P00016000 | 2024-06-25 11:34AM EDT | 16.00 | 0.97 | 0.92 | 0.96 | 0.00 | - | 2 | 3,737 | 65.82% |
| HOOD241115P00017000 | 2024-06-25 3:14PM EDT | 17.00 | 1.25 | 1.21 | 1.25 | 0.00 | - | 3 | 890 | 65.43% |
| HOOD241115P00018000 | 2024-06-25 3:14PM EDT | 18.00 | 1.62 | 1.35 | 1.59 | 0.00 | - | 2 | 319 | 62.70% |
| HOOD241115P00019000 | 2024-06-25 1:17PM EDT | 19.00 | 2.00 | 1.93 | 2.03 | 0.00 | - | 13 | 1,436 | 65.14% |
| HOOD241115P00020000 | 2024-06-25 12:52PM EDT | 20.00 | 2.44 | 2.29 | 2.44 | 0.00 | - | 40 | 6,316 | 63.70% |
| HOOD241115P00021000 | 2024-06-25 11:33AM EDT | 21.00 | 2.93 | 2.87 | 2.94 | 0.00 | - | 277 | 99 | 64.40% |
| HOOD241115P00022000 | 2024-06-25 10:39AM EDT | 22.00 | 3.51 | 3.40 | 3.50 | 0.00 | - | 292 | 1,337 | 64.31% |
| HOOD241115P00023000 | 2024-06-25 11:33AM EDT | 23.00 | 4.05 | 3.95 | 4.10 | 0.00 | - | 112 | 105 | 63.94% |
| HOOD241115P00024000 | 2024-06-25 1:10PM EDT | 24.00 | 4.70 | 4.60 | 4.70 | 0.00 | - | 69 | 261 | 63.72% |
| HOOD241115P00025000 | 2024-06-25 3:51PM EDT | 25.00 | 5.30 | 5.25 | 5.35 | 0.00 | - | 33 | 227 | 63.28% |
| HOOD241115P00026000 | 2024-06-21 1:27PM EDT | 26.00 | 6.10 | 5.90 | 6.05 | 0.00 | - | 4 | 26 | 62.65% |
| HOOD241115P00027000 | 2024-06-20 3:22PM EDT | 27.00 | 7.10 | 6.60 | 6.80 | 0.00 | - | 8 | 77 | 62.28% |
| HOOD241115P00028000 | 2024-06-21 12:49PM EDT | 28.00 | 7.45 | 7.40 | 7.95 | 0.00 | - | 1 | 108 | 66.21% |
| HOOD241115P00029000 | 2024-06-24 10:54AM EDT | 29.00 | 8.45 | 8.15 | 8.70 | 0.00 | - | 1 | 22 | 65.33% |
| HOOD241115P00030000 | 2024-06-12 3:01PM EDT | 30.00 | 7.95 | 8.95 | 9.15 | 0.00 | - | 99 | 100 | 61.26% |
| HOOD241115P00031000 | 2024-06-20 10:21AM EDT | 31.00 | 10.55 | 9.75 | 10.05 | 0.00 | - | 3 | 20 | 61.33% |
| HOOD241115P00032000 | 2024-06-12 12:43PM EDT | 32.00 | 9.55 | 10.60 | 11.20 | 0.00 | - | 3 | 117 | 64.50% |
| HOOD241115P00033000 | 2024-06-24 12:50PM EDT | 33.00 | 12.30 | 11.50 | 11.70 | 0.00 | - | 31 | 48 | 60.01% |
| HOOD241115P00034000 | 2024-06-12 3:49PM EDT | 34.00 | 11.55 | 12.35 | 12.95 | 0.00 | - | 74 | 71 | 64.06% |
| HOOD241115P00035000 | 2024-06-07 3:38PM EDT | 35.00 | 13.60 | 13.25 | 13.85 | 0.00 | - | 4 | 13 | 63.97% |
| HOOD241115P00036000 | 2024-06-24 12:03PM EDT | 36.00 | 15.20 | 14.20 | 14.85 | 0.00 | - | 3 | 6 | 65.72% |
| HOOD241115P00037000 | 2024-06-24 12:03PM EDT | 37.00 | 16.15 | 15.10 | 17.50 | 0.00 | - | 1 | 11 | 87.65% |
| HOOD241115P00038000 | 2024-06-14 11:41AM EDT | 38.00 | 15.75 | 16.00 | 17.10 | 0.00 | - | 2 | 62 | 71.09% |
© 2024 Yahoo. All rights reserved.