Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250117C00003000 | 2024-06-10 3:54PM EDT | 3.00 | 20.50 | 18.10 | 20.35 | 0.00 | - | 2 | 96 | 139.84% |
| HOOD250117C00005000 | 2024-06-21 2:46PM EDT | 5.00 | 17.36 | 17.20 | 18.25 | 0.00 | - | 1 | 474 | 160.35% |
| HOOD250117C00008000 | 2024-06-24 10:33AM EDT | 8.00 | 13.90 | 13.90 | 15.50 | 0.00 | - | 3 | 1,837 | 110.84% |
| HOOD250117C00010000 | 2024-06-25 3:53PM EDT | 10.00 | 12.65 | 11.70 | 13.70 | 0.00 | - | 16 | 8,640 | 89.45% |
| HOOD250117C00012000 | 2024-06-25 2:01PM EDT | 12.00 | 10.85 | 10.90 | 11.05 | 0.00 | - | 7 | 17,280 | 82.47% |
| HOOD250117C00013000 | 2024-06-25 11:26AM EDT | 13.00 | 10.05 | 10.10 | 10.80 | 0.00 | - | 1 | 12 | 88.48% |
| HOOD250117C00014000 | 2024-06-25 2:01PM EDT | 14.00 | 9.25 | 9.30 | 9.45 | 0.00 | - | 26 | 22 | 77.64% |
| HOOD250117C00015000 | 2024-06-25 3:54PM EDT | 15.00 | 8.65 | 8.60 | 8.65 | 0.00 | - | 54 | 16,319 | 75.68% |
| HOOD250117C00016000 | 2024-06-25 10:05AM EDT | 16.00 | 7.52 | 7.90 | 8.00 | 0.00 | - | 10 | 12 | 74.78% |
| HOOD250117C00017000 | 2024-06-25 3:53PM EDT | 17.00 | 7.30 | 7.25 | 7.35 | 0.00 | - | 18 | 9,819 | 73.68% |
| HOOD250117C00018000 | 2024-06-25 2:29PM EDT | 18.00 | 6.70 | 6.65 | 6.75 | 0.00 | - | 6 | 231 | 72.95% |
| HOOD250117C00019000 | 2024-06-25 11:17AM EDT | 19.00 | 6.15 | 6.10 | 6.20 | 0.00 | - | 13 | 13 | 72.44% |
| HOOD250117C00020000 | 2024-06-25 3:51PM EDT | 20.00 | 5.55 | 5.60 | 5.70 | 0.00 | - | 1,528 | 70,336 | 72.17% |
| HOOD250117C00021000 | 2024-06-25 12:51PM EDT | 21.00 | 5.18 | 5.10 | 5.20 | 0.00 | - | 7 | 178 | 71.34% |
| HOOD250117C00022000 | 2024-06-25 3:02PM EDT | 22.00 | 4.61 | 4.65 | 4.75 | 0.00 | - | 304 | 5,772 | 70.80% |
| HOOD250117C00023000 | 2024-06-25 3:48PM EDT | 23.00 | 4.30 | 4.25 | 4.35 | 0.00 | - | 352 | 405 | 70.56% |
| HOOD250117C00024000 | 2024-06-25 1:20PM EDT | 24.00 | 3.95 | 3.90 | 4.00 | 0.00 | - | 519 | 622 | 70.61% |
| HOOD250117C00025000 | 2024-06-25 3:50PM EDT | 25.00 | 3.62 | 3.55 | 3.65 | 0.00 | - | 2,146 | 53,709 | 70.22% |
| HOOD250117C00026000 | 2024-06-25 1:57PM EDT | 26.00 | 3.30 | 3.25 | 3.35 | 0.00 | - | 12 | 104 | 70.17% |
| HOOD250117C00027000 | 2024-06-25 2:24PM EDT | 27.00 | 3.01 | 3.00 | 3.10 | 0.00 | - | 166 | 6,159 | 70.53% |
| HOOD250117C00028000 | 2024-06-25 3:49PM EDT | 28.00 | 2.85 | 2.74 | 2.81 | 0.00 | - | 9 | 33 | 70.14% |
| HOOD250117C00029000 | 2024-06-25 3:19PM EDT | 29.00 | 2.48 | 2.49 | 2.59 | 0.00 | - | 91 | 417 | 70.04% |
| HOOD250117C00030000 | 2024-06-25 3:17PM EDT | 30.00 | 2.30 | 2.30 | 2.34 | 0.00 | - | 889 | 15,065 | 69.87% |
| HOOD250117C00031000 | 2024-06-25 9:49AM EDT | 31.00 | 2.07 | 2.09 | 2.16 | 0.00 | - | 402 | 472 | 69.82% |
| HOOD250117C00032000 | 2024-06-25 3:32PM EDT | 32.00 | 1.89 | 1.91 | 1.98 | 0.00 | - | 798 | 14,142 | 69.75% |
| HOOD250117C00033000 | 2024-06-24 11:52AM EDT | 33.00 | 1.15 | 1.75 | 1.82 | 0.00 | - | 20 | 46 | 69.75% |
| HOOD250117C00034000 | 2024-06-25 3:54PM EDT | 34.00 | 1.65 | 1.59 | 1.68 | 0.00 | - | 120 | 41 | 69.68% |
| HOOD250117C00035000 | 2024-06-25 3:20PM EDT | 35.00 | 1.43 | 1.48 | 1.56 | 0.00 | - | 1,915 | 1,975 | 70.02% |
| HOOD250117C00037000 | 2024-06-25 3:46PM EDT | 37.00 | 1.26 | 1.25 | 1.31 | 0.00 | - | 2,097 | 11,218 | 69.92% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250117P00003000 | 2024-05-14 11:22AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 6,068 | 96.88% |
| HOOD250117P00005000 | 2024-06-24 10:29AM EDT | 5.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 23 | 1,408 | 89.06% |
| HOOD250117P00008000 | 2024-06-25 1:31PM EDT | 8.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 13 | 2,785 | 75.39% |
| HOOD250117P00010000 | 2024-06-25 10:24AM EDT | 10.00 | 0.21 | 0.19 | 0.26 | 0.00 | - | 45 | 23,332 | 70.51% |
| HOOD250117P00012000 | 2024-06-25 2:36PM EDT | 12.00 | 0.42 | 0.40 | 0.44 | 0.00 | - | 21 | 17,370 | 66.31% |
| HOOD250117P00013000 | 2024-06-24 1:27PM EDT | 13.00 | 0.60 | 0.55 | 0.58 | 0.00 | - | 6 | 16 | 64.89% |
| HOOD250117P00014000 | 2024-06-25 2:35PM EDT | 14.00 | 0.77 | 0.74 | 0.77 | 0.00 | - | 1 | 71 | 63.97% |
| HOOD250117P00015000 | 2024-06-25 3:54PM EDT | 15.00 | 0.98 | 0.92 | 1.01 | 0.00 | - | 228 | 8,932 | 62.60% |
| HOOD250117P00016000 | 2024-06-14 3:35PM EDT | 16.00 | 1.29 | 1.26 | 1.30 | 0.00 | - | 1 | 77 | 62.94% |
| HOOD250117P00017000 | 2024-06-25 1:10PM EDT | 17.00 | 1.65 | 1.58 | 1.63 | 0.00 | - | 25 | 1,321 | 62.45% |
| HOOD250117P00018000 | 2024-06-25 3:12PM EDT | 18.00 | 2.04 | 1.91 | 2.04 | 0.00 | - | 54 | 39 | 61.96% |
| HOOD250117P00019000 | 2024-06-25 1:54PM EDT | 19.00 | 2.42 | 2.16 | 2.43 | 0.00 | - | 5 | 17 | 59.86% |
| HOOD250117P00020000 | 2024-06-25 3:14PM EDT | 20.00 | 2.94 | 2.82 | 3.00 | 0.00 | - | 11 | 1,814 | 62.16% |
| HOOD250117P00021000 | 2024-06-25 10:32AM EDT | 21.00 | 3.40 | 3.30 | 3.45 | 0.00 | - | 1 | 29 | 61.18% |
| HOOD250117P00022000 | 2024-06-25 1:33PM EDT | 22.00 | 3.98 | 3.85 | 3.95 | 0.00 | - | 1 | 502 | 60.55% |
| HOOD250117P00023000 | 2024-06-24 11:59AM EDT | 23.00 | 4.90 | 4.45 | 4.55 | 0.00 | - | 15 | 111 | 60.50% |
| HOOD250117P00024000 | 2024-06-25 2:03PM EDT | 24.00 | 5.20 | 5.05 | 5.20 | 0.00 | - | 38 | 21 | 60.25% |
| HOOD250117P00025000 | 2024-06-25 10:30AM EDT | 25.00 | 5.65 | 5.70 | 5.80 | 0.00 | - | 9 | 129 | 59.52% |
| HOOD250117P00026000 | 2024-06-20 10:31AM EDT | 26.00 | 6.60 | 6.35 | 6.50 | 0.00 | - | 1 | 1 | 59.08% |
| HOOD250117P00027000 | 2024-06-24 12:55PM EDT | 27.00 | 7.60 | 7.10 | 7.20 | 0.00 | - | 15 | 51 | 58.94% |
| HOOD250117P00028000 | 2024-06-12 9:35AM EDT | 28.00 | 7.30 | 7.80 | 8.00 | 0.00 | - | 8 | 7 | 58.74% |
| HOOD250117P00030000 | 2024-06-21 11:29AM EDT | 30.00 | 9.55 | 9.30 | 9.50 | 0.00 | - | 2 | 116 | 57.18% |
| HOOD250117P00032000 | 2024-06-20 10:03AM EDT | 32.00 | 11.40 | 10.95 | 11.15 | 0.00 | - | 60 | 135 | 56.59% |
| HOOD250117P00033000 | 2024-06-14 11:56AM EDT | 33.00 | 11.60 | 11.80 | 12.05 | 0.00 | - | - | 1 | 56.74% |
| HOOD250117P00034000 | 2024-06-14 2:14PM EDT | 34.00 | 12.70 | 12.65 | 12.90 | 0.00 | - | 2 | 3 | 56.06% |
| HOOD250117P00035000 | 2024-06-14 2:16PM EDT | 35.00 | 13.60 | 12.55 | 13.75 | 0.00 | - | 6 | 8 | 57.76% |
| HOOD250117P00037000 | 2024-06-20 11:28AM EDT | 37.00 | 15.85 | 15.30 | 16.25 | 0.00 | - | 1 | 130 | 62.50% |
© 2024 Yahoo. All rights reserved.