Singapore markets open in 1 hour 46 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,080.18 -2,182.06 (-3.29%) CMC Crypto 200
1,384.74 -39.36 (-2.76%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426C00008500 | 2024-04-24 2:58PM EDT | 8.50 | 8.67 | 8.75 | 9.80 | -0.43 | -4.73% | 60 | 6 | 688.28% |
| HOOD240426C00009000 | 2024-04-24 3:33PM EDT | 9.00 | 8.22 | 6.55 | 8.35 | +0.57 | +7.45% | 83 | 99 | 368.75% |
| HOOD240426C00009500 | 2024-04-19 12:10PM EDT | 9.50 | 7.25 | 7.15 | 8.85 | 0.00 | - | 1 | 1 | 467.97% |
| HOOD240426C00010000 | 2024-04-24 12:05PM EDT | 10.00 | 7.25 | 6.35 | 8.35 | -1.50 | -17.14% | 2 | 15 | 315.63% |
| HOOD240426C00010500 | 2024-04-23 10:13AM EDT | 10.50 | 7.20 | 5.75 | 8.50 | 0.00 | - | 1 | 30 | 461.72% |
| HOOD240426C00011000 | 2024-04-24 3:59PM EDT | 11.00 | 6.40 | 6.15 | 7.35 | +0.85 | +15.32% | 40 | 294 | 475.00% |
| HOOD240426C00011500 | 2024-04-23 10:47AM EDT | 11.50 | 6.20 | 5.40 | 6.80 | 0.00 | - | 2 | 154 | 385.16% |
| HOOD240426C00012000 | 2024-04-23 9:46AM EDT | 12.00 | 5.35 | 4.40 | 6.35 | -0.05 | -0.93% | 4 | 7 | 243.75% |
| HOOD240426C00012500 | 2024-04-23 2:43PM EDT | 12.50 | 4.85 | 3.85 | 5.00 | -0.35 | -6.73% | 1 | 2 | 285.94% |
| HOOD240426C00013000 | 2024-04-24 12:05PM EDT | 13.00 | 4.23 | 3.35 | 5.40 | +0.32 | +8.18% | 4 | 7 | 199.22% |
| HOOD240426C00013500 | 2024-04-23 2:54PM EDT | 13.50 | 4.18 | 2.96 | 4.85 | 0.00 | - | 1 | 16 | 193.75% |
| HOOD240426C00014000 | 2024-04-24 3:54PM EDT | 14.00 | 3.35 | 2.86 | 4.35 | +0.10 | +3.08% | 2 | 41 | 239.84% |
| HOOD240426C00014500 | 2024-04-23 9:45AM EDT | 14.50 | 2.86 | 2.21 | 3.30 | 0.00 | - | 1 | 142 | 260.94% |
| HOOD240426C00015000 | 2024-04-24 1:32PM EDT | 15.00 | 2.36 | 1.79 | 2.61 | -0.36 | -13.24% | 5 | 157 | 186.33% |
| HOOD240426C00015500 | 2024-04-24 1:32PM EDT | 15.50 | 1.89 | 1.62 | 2.51 | -0.27 | -12.50% | 183 | 77 | 148.44% |
| HOOD240426C00016000 | 2024-04-24 3:48PM EDT | 16.00 | 1.30 | 1.14 | 1.37 | -0.32 | -19.75% | 51 | 623 | 71.88% |
| HOOD240426C00016500 | 2024-04-24 2:39PM EDT | 16.50 | 0.83 | 0.87 | 0.90 | -0.35 | -29.66% | 50 | 1,025 | 54.69% |
| HOOD240426C00017000 | 2024-04-24 3:57PM EDT | 17.00 | 0.51 | 0.49 | 0.51 | -0.23 | -31.08% | 983 | 1,399 | 51.95% |
| HOOD240426C00017500 | 2024-04-24 3:59PM EDT | 17.50 | 0.23 | 0.23 | 0.25 | -0.19 | -45.24% | 1,198 | 2,410 | 51.95% |
| HOOD240426C00018000 | 2024-04-24 3:58PM EDT | 18.00 | 0.09 | 0.08 | 0.09 | -0.12 | -57.14% | 5,567 | 6,193 | 50.78% |
| HOOD240426C00018500 | 2024-04-24 3:49PM EDT | 18.50 | 0.02 | 0.03 | 0.04 | -0.08 | -80.00% | 1,780 | 7,123 | 53.91% |
| HOOD240426C00019000 | 2024-04-24 3:59PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 907 | 5,917 | 61.72% |
| HOOD240426C00019500 | 2024-04-24 2:24PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 26 | 2,773 | 65.63% |
| HOOD240426C00020000 | 2024-04-24 2:51PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 8,076 | 68.75% |
| HOOD240426C00020500 | 2024-04-24 3:05PM EDT | 20.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 827 | 95.31% |
| HOOD240426C00021000 | 2024-04-24 9:30AM EDT | 21.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 1,439 | 90.63% |
| HOOD240426C00021500 | 2024-04-23 3:57PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 777 | 100.00% |
| HOOD240426C00022000 | 2024-04-22 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,520 | 126.56% |
| HOOD240426C00022500 | 2024-04-23 12:25PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 177 | 118.75% |
| HOOD240426C00023000 | 2024-04-18 11:10AM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 1,339 | 125.00% |
| HOOD240426C00023500 | 2024-04-19 9:44AM EDT | 23.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 270.31% |
| HOOD240426C00024000 | 2024-04-23 9:32AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 218 | 156.25% |
| HOOD240426C00025000 | 2024-04-22 3:26PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 794 | 156.25% |
| HOOD240426C00025500 | 2024-04-22 2:55PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 25 | 162.50% |
| HOOD240426C00026000 | 2024-04-22 3:15PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 245 | 175.00% |
| HOOD240426C00027000 | 2024-04-23 9:58AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 113 | 187.50% |
| HOOD240426C00028000 | 2024-04-22 3:25PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 58 | 218.75% |
| HOOD240426C00029000 | 2024-04-15 9:30AM EDT | 29.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 24 | 212.50% |
| HOOD240426C00030000 | 2024-04-17 11:45AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 74 | 790 | 243.75% |
| HOOD240426C00035000 | 2024-04-18 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 275.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426P00010000 | 2024-03-13 9:39AM EDT | 10.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 1 | 465.63% |
| HOOD240426P00011000 | 2024-04-15 9:30AM EDT | 11.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 399.61% |
| HOOD240426P00011500 | 2024-03-11 2:26PM EDT | 11.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 417.19% |
| HOOD240426P00012000 | 2024-03-11 2:27PM EDT | 12.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 384.38% |
| HOOD240426P00012500 | 2024-03-13 9:30AM EDT | 12.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| HOOD240426P00013000 | 2024-04-16 1:44PM EDT | 13.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 7 | 76 | 281.25% |
| HOOD240426P00013500 | 2024-04-19 2:48PM EDT | 13.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 172 | 128.13% |
| HOOD240426P00014000 | 2024-04-23 1:14PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 616 | 100.00% |
| HOOD240426P00014500 | 2024-04-23 10:44AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 244 | 87.50% |
| HOOD240426P00015000 | 2024-04-24 11:53AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 1,594 | 71.88% |
| HOOD240426P00015500 | 2024-04-24 3:57PM EDT | 15.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 63 | 948 | 68.75% |
| HOOD240426P00016000 | 2024-04-24 3:24PM EDT | 16.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 242 | 2,004 | 57.81% |
| HOOD240426P00016500 | 2024-04-24 3:58PM EDT | 16.50 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 440 | 3,597 | 52.34% |
| HOOD240426P00017000 | 2024-04-24 3:59PM EDT | 17.00 | 0.17 | 0.17 | 0.19 | +0.03 | +21.43% | 1,798 | 3,195 | 50.00% |
| HOOD240426P00017500 | 2024-04-24 3:58PM EDT | 17.50 | 0.39 | 0.40 | 0.42 | +0.09 | +30.00% | 1,354 | 1,932 | 50.20% |
| HOOD240426P00018000 | 2024-04-24 3:57PM EDT | 18.00 | 0.73 | 0.75 | 0.78 | +0.13 | +21.67% | 280 | 772 | 50.78% |
| HOOD240426P00018500 | 2024-04-24 3:23PM EDT | 18.50 | 1.29 | 1.18 | 1.69 | +0.32 | +32.99% | 122 | 626 | 105.08% |
| HOOD240426P00019000 | 2024-04-24 10:00AM EDT | 19.00 | 1.31 | 1.46 | 2.47 | -0.11 | -7.75% | 22 | 473 | 132.81% |
| HOOD240426P00019500 | 2024-04-23 3:47PM EDT | 19.50 | 1.93 | 0.92 | 2.75 | 0.00 | - | 2 | 123 | 209.38% |
| HOOD240426P00020000 | 2024-04-24 2:47PM EDT | 20.00 | 2.81 | 2.48 | 3.40 | +0.45 | +19.07% | 341 | 240 | 165.63% |
| HOOD240426P00020500 | 2024-04-24 2:30PM EDT | 20.50 | 3.30 | 3.15 | 4.10 | +0.02 | +0.61% | 131 | 76 | 224.61% |
| HOOD240426P00021000 | 2024-04-24 2:58PM EDT | 21.00 | 3.84 | 2.93 | 4.45 | +0.47 | +13.95% | 93 | 38 | 50.00% |
| HOOD240426P00021500 | 2024-04-24 2:26PM EDT | 21.50 | 4.20 | 3.15 | 4.95 | +0.32 | +8.25% | 53 | 23 | 325.00% |
| HOOD240426P00022000 | 2024-04-24 2:30PM EDT | 22.00 | 4.75 | 4.40 | 5.20 | +0.40 | +9.20% | 100 | 59 | 184.38% |
| HOOD240426P00022500 | 2024-04-24 2:47PM EDT | 22.50 | 5.31 | 4.55 | 6.25 | -0.04 | -0.75% | 5 | 3 | 232.03% |
| HOOD240426P00023000 | 2024-04-24 2:26PM EDT | 23.00 | 5.70 | 5.65 | 5.75 | +0.35 | +6.54% | 80 | 45 | 137.50% |
| HOOD240426P00023500 | 2024-04-24 9:33AM EDT | 23.50 | 5.90 | 5.15 | 7.25 | -0.65 | -9.92% | 1 | 0 | 146.88% |
| HOOD240426P00024000 | 2024-04-11 12:51PM EDT | 24.00 | 5.35 | 6.00 | 7.75 | 0.00 | - | 1 | 0 | 261.72% |
| HOOD240426P00024500 | 2024-04-19 9:34AM EDT | 24.50 | 7.65 | 6.15 | 7.75 | 0.00 | - | 3 | 3 | 376.17% |
| HOOD240426P00025000 | 2024-04-15 1:01PM EDT | 25.00 | 7.60 | 6.65 | 8.75 | 0.00 | - | 6 | 0 | 171.88% |
| HOOD240426P00025500 | 2024-04-18 11:49AM EDT | 25.50 | 8.15 | 6.55 | 10.10 | 0.00 | - | - | 0 | 275.00% |
| HOOD240426P00026000 | 2024-04-16 11:23AM EDT | 26.00 | 8.75 | 8.00 | 9.75 | 0.00 | - | 34 | 0 | 306.25% |
| HOOD240426P00027500 | 2024-04-17 2:31PM EDT | 27.50 | 10.35 | 10.05 | 11.25 | 0.00 | - | - | 0 | 423.83% |
| HOOD240426P00028000 | 2024-04-17 2:31PM EDT | 28.00 | 10.85 | 9.65 | 11.75 | 0.00 | - | - | 0 | 218.75% |
| HOOD240426P00029000 | 2024-04-17 2:31PM EDT | 29.00 | 11.85 | 11.25 | 11.75 | 0.00 | - | 16 | 0 | 293.75% |
| HOOD240426P00030000 | 2024-04-15 11:10AM EDT | 30.00 | 12.35 | 11.90 | 13.75 | 0.00 | - | 4 | 0 | 357.81% |
| HOOD240426P00035000 | 2024-04-16 1:36PM EDT | 35.00 | 17.60 | 17.65 | 18.75 | 0.00 | - | - | 0 | 574.22% |
© 2024 Yahoo. All rights reserved.