Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,140.28 -3,123.51 (-4.86%) CMC Crypto 200
1,259.24 -50.48 (-3.85%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240628C00005000 | 2024-05-23 1:30PM EDT | 5.00 | 14.75 | 15.75 | 19.70 | 0.00 | - | - | 1 | 949.22% |
| HOOD240628C00010000 | 2024-06-20 10:02AM EDT | 10.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| HOOD240628C00012000 | 2024-06-21 2:12PM EDT | 12.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| HOOD240628C00012500 | 2024-06-21 9:57AM EDT | 12.50 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| HOOD240628C00013000 | 2024-06-20 10:32AM EDT | 13.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| HOOD240628C00013500 | 2024-06-17 1:28PM EDT | 13.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| HOOD240628C00014000 | 2024-06-18 9:52AM EDT | 14.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| HOOD240628C00014500 | 2024-06-21 1:39PM EDT | 14.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| HOOD240628C00015000 | 2024-06-21 12:14PM EDT | 15.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| HOOD240628C00015500 | 2024-06-21 12:12PM EDT | 15.50 | 6.37 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| HOOD240628C00016000 | 2024-06-14 10:51AM EDT | 16.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 15 | 196 | 0.00% |
| HOOD240628C00016500 | 2024-06-21 3:57PM EDT | 16.50 | 5.72 | 0.00 | 0.00 | 0.00 | - | 24 | 187 | 0.00% |
| HOOD240628C00017000 | 2024-06-21 3:11PM EDT | 17.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| HOOD240628C00017500 | 2024-06-21 9:30AM EDT | 17.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| HOOD240628C00018000 | 2024-06-21 2:39PM EDT | 18.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 57 | 248 | 0.00% |
| HOOD240628C00018500 | 2024-06-21 10:02AM EDT | 18.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 365 | 0.00% |
| HOOD240628C00019000 | 2024-06-21 3:50PM EDT | 19.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 24 | 250 | 0.00% |
| HOOD240628C00019500 | 2024-06-21 11:23AM EDT | 19.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 8 | 86 | 0.00% |
| HOOD240628C00020000 | 2024-06-21 3:52PM EDT | 20.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1,143 | 1,192 | 0.00% |
| HOOD240628C00020500 | 2024-06-21 3:50PM EDT | 20.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 191 | 580 | 0.00% |
| HOOD240628C00021000 | 2024-06-21 3:58PM EDT | 21.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,732 | 3,831 | 0.00% |
| HOOD240628C00021500 | 2024-06-21 3:59PM EDT | 21.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2,683 | 1,746 | 0.00% |
| HOOD240628C00022000 | 2024-06-21 3:59PM EDT | 22.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3,736 | 3,922 | 0.00% |
| HOOD240628C00022500 | 2024-06-21 3:59PM EDT | 22.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3,652 | 3,626 | 3.13% |
| HOOD240628C00023000 | 2024-06-21 3:59PM EDT | 23.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4,640 | 6,312 | 6.25% |
| HOOD240628C00023500 | 2024-06-21 3:59PM EDT | 23.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 601 | 1,135 | 12.50% |
| HOOD240628C00024000 | 2024-06-21 3:59PM EDT | 24.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,022 | 8,567 | 12.50% |
| HOOD240628C00024500 | 2024-06-21 3:59PM EDT | 24.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 271 | 656 | 25.00% |
| HOOD240628C00025000 | 2024-06-21 3:58PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,668 | 12,298 | 25.00% |
| HOOD240628C00025500 | 2024-06-21 3:56PM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 332 | 1,498 | 25.00% |
| HOOD240628C00026000 | 2024-06-21 3:55PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 88 | 2,009 | 25.00% |
| HOOD240628C00026500 | 2024-06-21 1:22PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 159 | 50.00% |
| HOOD240628C00027000 | 2024-06-21 3:43PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 279 | 50.00% |
| HOOD240628C00027500 | 2024-06-21 11:16AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 146 | 174 | 50.00% |
| HOOD240628C00028000 | 2024-06-21 2:38PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 189 | 772 | 50.00% |
| HOOD240628C00028500 | 2024-06-21 2:41PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 190 | 50.00% |
| HOOD240628C00029000 | 2024-06-21 1:41PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 79 | 50.00% |
| HOOD240628C00030000 | 2024-06-21 4:00PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 3,667 | 50.00% |
| HOOD240628C00031000 | 2024-06-21 2:30PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 245 | 50.00% |
| HOOD240628C00032000 | 2024-06-21 3:59PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 148 | 50.00% |
| HOOD240628C00033000 | 2024-06-17 3:32PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| HOOD240628C00034000 | 2024-06-11 2:24PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| HOOD240628C00035000 | 2024-06-18 12:28PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 327 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240628P00005000 | 2024-06-21 9:36AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| HOOD240628P00010000 | 2024-06-21 9:46AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| HOOD240628P00011000 | 2024-06-14 10:32AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 50.00% |
| HOOD240628P00012000 | 2024-06-18 10:30AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 50.00% |
| HOOD240628P00012500 | 2024-06-18 1:10PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 50.00% |
| HOOD240628P00013000 | 2024-06-11 2:46PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 1,569 | 50.00% |
| HOOD240628P00013500 | 2024-06-20 10:32AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 1,785 | 50.00% |
| HOOD240628P00014000 | 2024-06-20 10:32AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 169 | 50.00% |
| HOOD240628P00014500 | 2024-06-20 11:34AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 784 | 842 | 50.00% |
| HOOD240628P00015000 | 2024-06-20 12:43PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,201 | 1,863 | 50.00% |
| HOOD240628P00015500 | 2024-06-20 9:33AM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 50.00% |
| HOOD240628P00016000 | 2024-06-21 11:18AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 555 | 50.00% |
| HOOD240628P00016500 | 2024-06-21 1:22PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 498 | 719 | 50.00% |
| HOOD240628P00017000 | 2024-06-20 3:28PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 50.00% |
| HOOD240628P00017500 | 2024-06-21 2:00PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 276 | 50.00% |
| HOOD240628P00018000 | 2024-06-21 2:16PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 507 | 50.00% |
| HOOD240628P00018500 | 2024-06-21 2:51PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 780 | 50.00% |
| HOOD240628P00019000 | 2024-06-21 3:46PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 310 | 1,070 | 25.00% |
| HOOD240628P00019500 | 2024-06-21 3:50PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 168 | 756 | 25.00% |
| HOOD240628P00020000 | 2024-06-21 3:59PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 377 | 1,346 | 25.00% |
| HOOD240628P00020500 | 2024-06-21 3:55PM EDT | 20.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 348 | 5,893 | 25.00% |
| HOOD240628P00021000 | 2024-06-21 4:00PM EDT | 21.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,748 | 1,815 | 12.50% |
| HOOD240628P00021500 | 2024-06-21 3:59PM EDT | 21.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,929 | 2,096 | 12.50% |
| HOOD240628P00022000 | 2024-06-21 3:59PM EDT | 22.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,668 | 1,363 | 3.13% |
| HOOD240628P00022500 | 2024-06-21 3:58PM EDT | 22.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 257 | 852 | 0.00% |
| HOOD240628P00023000 | 2024-06-21 3:59PM EDT | 23.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 671 | 939 | 0.00% |
| HOOD240628P00023500 | 2024-06-21 2:14PM EDT | 23.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 0.00% |
| HOOD240628P00024000 | 2024-06-21 3:01PM EDT | 24.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 11 | 210 | 0.00% |
| HOOD240628P00024500 | 2024-06-20 1:18PM EDT | 24.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| HOOD240628P00025000 | 2024-06-21 3:59PM EDT | 25.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 40 | 59 | 0.00% |
| HOOD240628P00025500 | 2024-06-21 10:26AM EDT | 25.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HOOD240628P00026000 | 2024-06-20 9:45AM EDT | 26.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 0.00% |
| HOOD240628P00026500 | 2024-06-20 2:19PM EDT | 26.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HOOD240628P00027000 | 2024-06-14 10:33AM EDT | 27.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| HOOD240628P00027500 | 2024-06-14 12:30PM EDT | 27.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HOOD240628P00028000 | 2024-06-14 12:53PM EDT | 28.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| HOOD240628P00030000 | 2024-06-20 9:38AM EDT | 30.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HOOD240628P00031000 | 2024-06-20 2:19PM EDT | 31.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HOOD240628P00034000 | 2024-06-21 11:47AM EDT | 34.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HOOD240628P00035000 | 2024-06-21 10:24AM EDT | 35.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.