Singapore markets open in 6 hours 58 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,610.11 +671.44 (+1.10%) CMC Crypto 200
1,279.78 -4.05 (-0.32%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240802C00013000 | 2024-06-27 11:02AM EDT | 13.00 | 9.55 | 8.00 | 11.80 | +9.55 | - | - | 2 | 122.66% |
| HOOD240802C00015000 | 2024-06-26 1:07PM EDT | 15.00 | 7.63 | 6.00 | 9.85 | 0.00 | - | 8 | 26 | 98.83% |
| HOOD240802C00017000 | 2024-06-25 9:41AM EDT | 17.00 | 4.75 | 5.80 | 7.10 | 0.00 | - | 1 | 3 | 112.21% |
| HOOD240802C00017500 | 2024-06-14 12:55PM EDT | 17.50 | 5.75 | 4.20 | 7.45 | 0.00 | - | - | 1 | 97.27% |
| HOOD240802C00018000 | 2024-06-28 11:58AM EDT | 18.00 | 4.99 | 3.45 | 5.70 | -0.46 | -8.44% | 15 | 2 | 110.74% |
| HOOD240802C00018500 | 2024-06-25 12:17PM EDT | 18.50 | 4.30 | 4.45 | 4.70 | 0.00 | - | 1 | 8 | 68.16% |
| HOOD240802C00019000 | 2024-06-28 12:55PM EDT | 19.00 | 4.05 | 4.10 | 4.25 | +0.75 | +22.73% | 2 | 26 | 67.97% |
| HOOD240802C00019500 | 2024-06-28 2:29PM EDT | 19.50 | 3.75 | 2.96 | 3.95 | +0.47 | +14.33% | 1 | 17 | 75.68% |
| HOOD240802C00020000 | 2024-06-28 1:41PM EDT | 20.00 | 3.40 | 2.58 | 3.50 | -0.04 | -1.16% | 198 | 76 | 70.80% |
| HOOD240802C00020500 | 2024-06-27 12:28PM EDT | 20.50 | 3.00 | 2.57 | 3.15 | 0.00 | - | 2 | 12 | 57.28% |
| HOOD240802C00021000 | 2024-06-28 11:56AM EDT | 21.00 | 2.84 | 2.67 | 2.84 | -0.06 | -2.07% | 129 | 257 | 66.70% |
| HOOD240802C00021500 | 2024-06-28 9:35AM EDT | 21.50 | 2.69 | 2.39 | 2.59 | +0.25 | +10.25% | 1 | 81 | 67.77% |
| HOOD240802C00022000 | 2024-06-28 3:30PM EDT | 22.00 | 2.10 | 2.13 | 2.39 | -0.10 | -4.55% | 4 | 191 | 69.34% |
| HOOD240802C00022500 | 2024-06-28 12:44PM EDT | 22.50 | 1.73 | 1.84 | 2.05 | -0.23 | -11.73% | 3 | 224 | 66.89% |
| HOOD240802C00023000 | 2024-06-28 3:23PM EDT | 23.00 | 1.58 | 1.60 | 1.82 | -0.18 | -10.23% | 84 | 394 | 66.65% |
| HOOD240802C00023500 | 2024-06-28 3:21PM EDT | 23.50 | 1.34 | 1.50 | 1.59 | -0.37 | -21.64% | 11 | 126 | 68.16% |
| HOOD240802C00024000 | 2024-06-28 3:57PM EDT | 24.00 | 1.30 | 1.27 | 1.32 | -0.03 | -2.26% | 21 | 248 | 65.87% |
| HOOD240802C00024500 | 2024-06-28 3:13PM EDT | 24.50 | 1.09 | 1.09 | 1.30 | -0.09 | -7.63% | 3 | 94 | 68.41% |
| HOOD240802C00025000 | 2024-06-28 12:52PM EDT | 25.00 | 0.91 | 0.91 | 1.00 | -0.12 | -11.65% | 25 | 813 | 64.94% |
| HOOD240802C00025500 | 2024-06-28 11:09AM EDT | 25.50 | 0.76 | 0.74 | 2.95 | -0.49 | -39.20% | 1 | 36 | 104.10% |
| HOOD240802C00026000 | 2024-06-28 12:34PM EDT | 26.00 | 0.72 | 0.67 | 0.86 | -0.17 | -19.10% | 5 | 21 | 67.38% |
| HOOD240802C00026500 | 2024-06-28 11:20AM EDT | 26.50 | 0.67 | 0.58 | 0.67 | +0.03 | +4.69% | 71 | 77 | 65.82% |
| HOOD240802C00027000 | 2024-06-26 9:56AM EDT | 27.00 | 0.76 | 0.55 | 2.69 | 0.00 | - | 2 | 26 | 111.04% |
| HOOD240802C00027500 | 2024-06-26 10:30AM EDT | 27.50 | 0.65 | 0.48 | 1.26 | 0.00 | - | 8 | 22 | 85.25% |
| HOOD240802C00028000 | 2024-06-28 1:21PM EDT | 28.00 | 0.50 | 0.42 | 0.50 | +0.02 | +4.17% | 7 | 69 | 69.73% |
| HOOD240802C00028500 | 2024-06-28 9:38AM EDT | 28.50 | 0.69 | 0.35 | 2.51 | +0.21 | +43.75% | 1 | 133 | 116.89% |
| HOOD240802C00029000 | 2024-06-26 2:56PM EDT | 29.00 | 0.43 | 0.31 | 0.37 | 0.00 | - | 8 | 28 | 69.82% |
| HOOD240802C00030000 | 2024-06-28 3:32PM EDT | 30.00 | 0.26 | 0.25 | 0.29 | -0.04 | -13.33% | 25 | 169 | 71.39% |
| HOOD240802C00031000 | 2024-06-28 2:44PM EDT | 31.00 | 0.20 | 0.17 | 0.24 | -0.05 | -20.00% | 5 | 551 | 71.88% |
| HOOD240802C00032000 | 2024-06-26 10:00AM EDT | 32.00 | 0.21 | 0.14 | 0.24 | 0.00 | - | 6 | 16 | 75.78% |
| HOOD240802C00033000 | 2024-06-28 3:01PM EDT | 33.00 | 0.14 | 0.11 | 0.23 | +0.14 | - | 2 | 11 | 78.91% |
| HOOD240802C00034000 | 2024-06-27 11:18AM EDT | 34.00 | 0.17 | 0.08 | 0.17 | 0.00 | - | 1 | 7 | 78.52% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240802P00015000 | 2024-06-26 9:57AM EDT | 15.00 | 0.06 | 0.00 | 1.36 | +0.06 | - | - | 38 | 139.65% |
| HOOD240802P00016000 | 2024-06-26 1:10PM EDT | 16.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | 9 | 12 | 69.14% |
| HOOD240802P00017000 | 2024-06-25 9:30AM EDT | 17.00 | 0.26 | 0.08 | 0.75 | 0.00 | - | 1 | 3 | 90.92% |
| HOOD240802P00017500 | 2024-06-26 3:34PM EDT | 17.50 | 0.23 | 0.15 | 0.26 | 0.00 | - | 11 | 14 | 67.97% |
| HOOD240802P00018000 | 2024-06-27 3:18PM EDT | 18.00 | 0.31 | 0.19 | 0.57 | 0.00 | - | 3 | 5 | 75.49% |
| HOOD240802P00018500 | 2024-06-27 11:35AM EDT | 18.50 | 0.37 | 0.06 | 0.44 | 0.00 | - | 50 | 90 | 60.16% |
| HOOD240802P00019000 | 2024-06-28 2:45PM EDT | 19.00 | 0.43 | 0.36 | 0.52 | -0.05 | -10.42% | 27 | 139 | 66.60% |
| HOOD240802P00019500 | 2024-06-28 1:23PM EDT | 19.50 | 0.50 | 0.46 | 0.62 | -0.50 | -50.00% | 2 | 51 | 65.63% |
| HOOD240802P00020000 | 2024-06-28 2:50PM EDT | 20.00 | 0.59 | 0.58 | 0.66 | -0.08 | -11.94% | 24 | 205 | 62.79% |
| HOOD240802P00020500 | 2024-06-28 10:48AM EDT | 20.50 | 0.84 | 0.71 | 0.84 | +0.06 | +7.69% | 4 | 23 | 62.89% |
| HOOD240802P00021000 | 2024-06-28 3:42PM EDT | 21.00 | 0.96 | 0.82 | 3.05 | +0.03 | +3.23% | 15 | 15 | 102.10% |
| HOOD240802P00021500 | 2024-06-28 3:31PM EDT | 21.50 | 1.18 | 1.08 | 1.24 | +0.03 | +2.61% | 14 | 237 | 63.18% |
| HOOD240802P00022000 | 2024-06-28 3:57PM EDT | 22.00 | 1.32 | 1.32 | 1.48 | -0.13 | -8.97% | 11 | 51 | 63.77% |
| HOOD240802P00022500 | 2024-06-28 2:20PM EDT | 22.50 | 1.64 | 1.54 | 1.82 | +1.64 | - | 21 | 24 | 64.89% |
| HOOD240802P00023000 | 2024-06-28 11:32AM EDT | 23.00 | 1.86 | 1.65 | 2.46 | -0.29 | -13.49% | 30 | 123 | 68.65% |
| HOOD240802P00024500 | 2024-06-24 11:00AM EDT | 24.50 | 3.70 | 2.16 | 3.00 | +3.70 | - | - | 1 | 52.98% |
© 2024 Yahoo. All rights reserved.