Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250620C00013000 | 2024-06-25 2:05PM EDT | 13.00 | 10.90 | 9.90 | 11.10 | +0.85 | +8.46% | 5 | 38 | 67.99% |
| HOOD250620C00015000 | 2024-06-24 12:13PM EDT | 15.00 | 8.81 | 9.65 | 9.80 | 0.00 | - | 10 | 29 | 76.42% |
| HOOD250620C00018000 | 2024-06-25 3:02PM EDT | 18.00 | 7.89 | 8.00 | 8.10 | +0.74 | +10.35% | 13 | 90 | 74.12% |
| HOOD250620C00020000 | 2024-06-25 2:01PM EDT | 20.00 | 7.00 | 6.90 | 7.15 | +0.60 | +9.37% | 15 | 130 | 72.17% |
| HOOD250620C00022000 | 2024-06-25 1:24PM EDT | 22.00 | 6.20 | 6.20 | 6.80 | +0.81 | +15.03% | 333 | 260 | 75.24% |
| HOOD250620C00025000 | 2024-06-25 1:03PM EDT | 25.00 | 5.15 | 4.75 | 5.30 | +0.67 | +14.96% | 83 | 264 | 69.46% |
| HOOD250620C00027000 | 2024-06-25 3:48PM EDT | 27.00 | 4.60 | 4.20 | 4.70 | +0.73 | +18.86% | 12 | 33 | 69.34% |
| HOOD250620C00030000 | 2024-06-25 3:34PM EDT | 30.00 | 3.77 | 3.00 | 3.90 | +0.37 | +10.88% | 235 | 566 | 66.09% |
| HOOD250620C00032000 | 2024-06-21 1:23PM EDT | 32.00 | 3.29 | 3.25 | 3.50 | 0.00 | - | 1 | 383 | 69.87% |
| HOOD250620C00035000 | 2024-06-25 12:27PM EDT | 35.00 | 2.95 | 2.86 | 2.94 | +0.30 | +11.32% | 16 | 798 | 70.41% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250620P00013000 | 2024-06-21 3:04PM EDT | 13.00 | 1.13 | 1.12 | 1.24 | 0.00 | - | 2 | 401 | 64.11% |
| HOOD250620P00015000 | 2024-06-25 10:46AM EDT | 15.00 | 1.81 | 1.73 | 1.85 | -0.01 | -0.55% | 1 | 2,550 | 62.74% |
| HOOD250620P00018000 | 2024-06-24 3:41PM EDT | 18.00 | 2.98 | 2.93 | 3.05 | 0.00 | - | 11 | 19 | 61.23% |
| HOOD250620P00020000 | 2024-06-25 3:08PM EDT | 20.00 | 4.00 | 3.90 | 4.00 | -0.10 | -2.44% | 306 | 2 | 60.21% |
| HOOD250620P00022000 | 2024-06-25 3:09PM EDT | 22.00 | 5.11 | 4.95 | 5.10 | -0.10 | -1.92% | 3 | 19 | 59.11% |
| HOOD250620P00025000 | 2024-06-25 1:25PM EDT | 25.00 | 7.01 | 6.80 | 7.00 | +0.31 | +4.63% | 7 | 5 | 58.15% |
| HOOD250620P00027000 | 2024-06-25 12:23PM EDT | 27.00 | 8.25 | 8.15 | 8.35 | +0.15 | +1.85% | 16 | 7 | 57.28% |
| HOOD250620P00030000 | 2024-06-21 11:46AM EDT | 30.00 | 10.40 | 10.30 | 10.60 | 0.00 | - | 1 | 11 | 56.10% |
| HOOD250620P00032000 | 2024-06-21 3:15PM EDT | 32.00 | 11.90 | 11.90 | 12.15 | 0.00 | - | 2 | 6 | 55.54% |
| HOOD250620P00035000 | 2024-06-11 1:53PM EDT | 35.00 | 14.10 | 14.25 | 14.60 | 0.00 | - | - | 75 | 53.64% |
© 2024 Yahoo. All rights reserved.