Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510C00012000 | 2024-05-03 2:56PM EDT | 2024-05-10 | 5.86 | 5.85 | 7.30 | +0.33 | +5.97% | 6 | 13 | 376.56% |
| HOOD240517C00012000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 6.00 | 5.95 | 7.00 | +0.50 | +9.09% | 48 | 9,928 | 228.13% |
| HOOD240524C00012000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 6.00 | 5.40 | 6.85 | 0.00 | - | 1 | 11 | 130.08% |
| HOOD240531C00012000 | 2024-05-01 2:04PM EDT | 2024-05-31 | 5.00 | 5.85 | 6.20 | 0.00 | - | 1 | 51 | 91.80% |
| HOOD240607C00012000 | 2024-05-01 1:05PM EDT | 2024-06-07 | 4.67 | 4.45 | 6.25 | +4.67 | - | - | 1 | 114.65% |
| HOOD240621C00012000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 6.05 | 6.05 | 6.80 | +0.40 | +7.08% | 6 | 23,190 | 111.33% |
| HOOD240816C00012000 | 2024-05-03 2:54PM EDT | 2024-08-16 | 6.35 | 4.80 | 7.20 | +0.05 | +0.79% | 29 | 3,386 | 111.33% |
| HOOD240920C00012000 | 2024-05-03 1:14PM EDT | 2024-09-20 | 6.45 | 5.60 | 8.20 | +0.75 | +13.16% | 1 | 45 | 84.91% |
| HOOD241115C00012000 | 2024-04-24 1:42PM EDT | 2024-11-15 | 6.50 | 6.75 | 7.10 | 0.00 | - | 2 | 45 | 72.41% |
| HOOD250117C00012000 | 2024-05-03 3:01PM EDT | 2025-01-17 | 7.20 | 6.20 | 7.60 | +0.70 | +10.77% | 203 | 18,646 | 62.21% |
| HOOD260116C00012000 | 2024-05-03 3:21PM EDT | 2026-01-16 | 8.85 | 8.80 | 11.50 | +0.70 | +8.59% | 16 | 17,458 | 93.41% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510P00012000 | 2024-05-03 1:30PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 819 | 159.38% |
| HOOD240517P00012000 | 2024-05-03 1:37PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.09 | 0.00 | - | 53 | 3,956 | 125.00% |
| HOOD240524P00012000 | 2024-04-30 11:36AM EDT | 2024-05-24 | 0.08 | 0.02 | 0.12 | 0.00 | - | 8 | 12 | 105.86% |
| HOOD240531P00012000 | 2024-05-02 1:42PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.50 | 0.00 | - | 5 | 20 | 123.83% |
| HOOD240607P00012000 | 2024-05-01 10:18AM EDT | 2024-06-07 | 0.13 | 0.03 | 0.13 | +0.13 | - | - | 90 | 82.42% |
| HOOD240621P00012000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.25 | -0.03 | -23.08% | 42 | 4,219 | 82.81% |
| HOOD240816P00012000 | 2024-05-03 1:45PM EDT | 2024-08-16 | 0.34 | 0.32 | 0.34 | -0.08 | -19.05% | 8 | 9,078 | 66.80% |
| HOOD240920P00012000 | 2024-05-03 10:46AM EDT | 2024-09-20 | 0.44 | 0.44 | 0.47 | -0.09 | -16.98% | 1,000 | 215 | 64.06% |
| HOOD241115P00012000 | 2024-05-03 10:37AM EDT | 2024-11-15 | 0.68 | 0.67 | 0.71 | -0.12 | -15.00% | 8 | 5,183 | 62.79% |
| HOOD250117P00012000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 0.92 | 0.85 | 0.89 | -0.03 | -3.16% | 29 | 15,591 | 59.96% |
| HOOD260116P00012000 | 2024-05-03 10:08AM EDT | 2026-01-16 | 2.00 | 1.95 | 2.33 | -0.12 | -5.66% | 2 | 1,330 | 60.08% |
© 2024 Yahoo. All rights reserved.