Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240621C00005000 | 2024-02-22 11:54AM EDT | 5.00 | 7.20 | 47.10 | 51.50 | 0.00 | - | 5 | 11 | 2,618.75% |
| ROOT240621C00007500 | 2024-02-12 3:16PM EDT | 7.50 | 2.45 | 37.10 | 41.50 | 0.00 | - | 5 | 12 | 0.00% |
| ROOT240621C00010000 | 2024-03-06 11:08AM EDT | 10.00 | 30.60 | 65.50 | 69.60 | 0.00 | - | 1 | 7 | 0.00% |
| ROOT240621C00012500 | 2024-05-09 1:40PM EDT | 12.50 | 55.00 | 34.50 | 38.90 | 0.00 | - | 1 | 3 | 646.48% |
| ROOT240621C00015000 | 2024-04-09 10:29AM EDT | 15.00 | 66.08 | 53.00 | 56.90 | 0.00 | - | 1 | 51 | 0.00% |
| ROOT240621C00017500 | 2024-05-20 9:43AM EDT | 17.50 | 48.00 | 29.50 | 34.30 | 0.00 | - | 1 | 38 | 531.45% |
| ROOT240621C00020000 | 2024-05-31 11:10AM EDT | 20.00 | 30.20 | 27.50 | 31.80 | 0.00 | - | 2 | 137 | 252.34% |
| ROOT240621C00022500 | 2024-04-16 9:48AM EDT | 22.50 | 39.10 | 37.20 | 40.70 | 0.00 | - | 3 | 100 | 998.44% |
| ROOT240621C00025000 | 2024-05-16 1:37PM EDT | 25.00 | 35.10 | 22.50 | 26.90 | 0.00 | - | 1 | 68 | 204.30% |
| ROOT240621C00030000 | 2024-05-23 3:50PM EDT | 30.00 | 26.50 | 17.60 | 21.60 | 0.00 | - | 2 | 164 | 141.41% |
| ROOT240621C00035000 | 2024-05-23 1:19PM EDT | 35.00 | 22.91 | 12.50 | 17.00 | 0.00 | - | 5 | 58 | 119.53% |
| ROOT240621C00040000 | 2024-06-03 12:35PM EDT | 40.00 | 9.00 | 9.60 | 12.50 | 0.00 | - | 3 | 223 | 142.87% |
| ROOT240621C00045000 | 2024-06-07 2:25PM EDT | 45.00 | 6.20 | 4.10 | 6.80 | -0.80 | -11.43% | 2 | 158 | 71.97% |
| ROOT240621C00050000 | 2024-06-07 2:17PM EDT | 50.00 | 3.20 | 3.00 | 3.70 | -0.30 | -8.57% | 36 | 68 | 93.26% |
| ROOT240621C00055000 | 2024-06-07 3:49PM EDT | 55.00 | 1.80 | 0.65 | 5.00 | -0.23 | -11.33% | 13 | 212 | 126.12% |
| ROOT240621C00060000 | 2024-06-07 2:04PM EDT | 60.00 | 0.85 | 0.65 | 2.00 | -0.15 | -15.00% | 32 | 257 | 115.04% |
| ROOT240621C00065000 | 2024-06-07 1:35PM EDT | 65.00 | 0.40 | 0.35 | 1.55 | -0.14 | -25.93% | 19 | 914 | 126.42% |
| ROOT240621C00070000 | 2024-06-07 2:24PM EDT | 70.00 | 0.30 | 0.20 | 0.40 | -0.06 | -16.67% | 22 | 647 | 111.23% |
| ROOT240621C00075000 | 2024-06-06 2:35PM EDT | 75.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 11 | 1,013 | 125.39% |
| ROOT240621C00080000 | 2024-06-07 9:54AM EDT | 80.00 | 0.21 | 0.10 | 0.85 | -0.04 | -16.00% | 2 | 917 | 156.35% |
| ROOT240621C00085000 | 2024-06-05 12:19PM EDT | 85.00 | 0.30 | 0.10 | 2.30 | 0.00 | - | 21 | 593 | 212.21% |
| ROOT240621C00090000 | 2024-06-07 3:54PM EDT | 90.00 | 0.20 | 0.00 | 0.25 | +0.10 | +100.00% | 1 | 285 | 146.09% |
| ROOT240621C00095000 | 2024-06-06 10:15AM EDT | 95.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 2 | 71 | 160.94% |
| ROOT240621C00100000 | 2024-06-05 10:50AM EDT | 100.00 | 0.99 | 0.00 | 1.45 | 0.00 | - | 2 | 252 | 225.98% |
| ROOT240621C00105000 | 2024-05-30 10:17AM EDT | 105.00 | 0.08 | 0.00 | 1.40 | 0.00 | - | 8 | 114 | 235.45% |
| ROOT240621C00110000 | 2024-06-05 10:50AM EDT | 110.00 | 0.91 | 0.00 | 2.10 | 0.00 | - | 2 | 202 | 268.07% |
| ROOT240621C00115000 | 2024-06-05 3:17PM EDT | 115.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 22 | 66 | 282.62% |
| ROOT240621C00120000 | 2024-06-05 12:20PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
| ROOT240621C00125000 | 2024-06-07 12:04PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 334 | 186.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240621P00005000 | 2024-04-11 10:00AM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 333 | 465.63% |
| ROOT240621P00007500 | 2024-03-01 2:49PM EDT | 7.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 13 | 153 | 575.00% |
| ROOT240621P00010000 | 2024-04-03 12:45PM EDT | 10.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 15 | 81 | 553.91% |
| ROOT240621P00012500 | 2024-04-19 9:30AM EDT | 12.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 107 | 388.28% |
| ROOT240621P00015000 | 2024-03-05 1:10PM EDT | 15.00 | 0.87 | 0.00 | 1.55 | 0.00 | - | 100 | 132 | 431.84% |
| ROOT240621P00017500 | 2024-05-20 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 112 | 264.84% |
| ROOT240621P00020000 | 2024-05-30 10:54AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 232 | 187.50% |
| ROOT240621P00022500 | 2024-06-05 1:38PM EDT | 22.50 | 0.18 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 287.89% |
| ROOT240621P00025000 | 2024-06-03 2:26PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 50.00% |
| ROOT240621P00030000 | 2024-05-24 3:37PM EDT | 30.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 13 | 305 | 149.22% |
| ROOT240621P00035000 | 2024-06-06 11:55AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 182 | 50.00% |
| ROOT240621P00040000 | 2024-06-07 1:53PM EDT | 40.00 | 0.70 | 0.45 | 0.80 | +0.03 | +4.48% | 7 | 366 | 100.49% |
| ROOT240621P00045000 | 2024-06-06 3:33PM EDT | 45.00 | 2.20 | 1.10 | 2.40 | +0.45 | +25.71% | 1 | 273 | 96.09% |
| ROOT240621P00050000 | 2024-06-07 10:31AM EDT | 50.00 | 3.13 | 2.65 | 4.20 | -1.17 | -27.21% | 5 | 535 | 80.96% |
| ROOT240621P00055000 | 2024-06-07 2:09PM EDT | 55.00 | 8.08 | 6.40 | 7.70 | +0.33 | +4.26% | 2 | 340 | 88.87% |
| ROOT240621P00060000 | 2024-06-07 2:48PM EDT | 60.00 | 11.60 | 9.90 | 13.60 | 0.00 | - | 1 | 166 | 110.74% |
| ROOT240621P00065000 | 2024-06-07 10:01AM EDT | 65.00 | 15.30 | 14.10 | 17.70 | -1.50 | -8.93% | 3 | 47 | 96.29% |
| ROOT240621P00070000 | 2024-06-06 2:56PM EDT | 70.00 | 19.90 | 19.50 | 23.00 | 0.00 | - | 4 | 124 | 135.94% |
| ROOT240621P00075000 | 2024-05-21 10:43AM EDT | 75.00 | 14.90 | 23.40 | 27.70 | 0.00 | - | 1 | 56 | 50.00% |
| ROOT240621P00080000 | 2024-05-29 12:32PM EDT | 80.00 | 23.92 | 28.30 | 32.90 | 0.00 | - | 1 | 28 | 107.42% |
| ROOT240621P00085000 | 2024-05-29 12:32PM EDT | 85.00 | 28.52 | 33.70 | 38.00 | 0.00 | - | 1 | 20 | 156.05% |
| ROOT240621P00090000 | 2024-05-01 11:55AM EDT | 90.00 | 21.58 | 37.40 | 42.00 | 0.00 | - | 4 | 1 | 238.67% |
| ROOT240621P00095000 | 2024-04-25 3:16PM EDT | 95.00 | 37.00 | 37.00 | 41.60 | 0.00 | - | - | 5 | 0.00% |
| ROOT240621P00100000 | 2024-05-02 9:32AM EDT | 100.00 | 39.20 | 47.20 | 51.90 | 0.00 | - | - | 6 | 260.84% |
| ROOT240621P00115000 | 2024-04-08 2:20PM EDT | 115.00 | 47.40 | 50.80 | 55.10 | 0.00 | - | - | 2 | 0.00% |
| ROOT240621P00125000 | 2024-04-30 12:34PM EDT | 125.00 | 58.80 | 70.60 | 75.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.