UK markets closed
NIKKEI 225
38,570.76 +88.65 (+0.23%) HANG SENG
18,430.39 +514.84 (+2.87%) CRUDE OIL
81.47 -0.10 (-0.12%) GOLD FUTURES
2,342.70 -4.20 (-0.18%) DOW
38,834.86 +56.76 (+0.15%) Bitcoin GBP
51,018.70 +368.56 (+0.73%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240719C00035000 | 2024-06-18 2:28PM EDT | 35.00 | 11.53 | 8.50 | 10.80 | +0.33 | +2.95% | 24 | 22 | 81.84% |
| ROOT240719C00040000 | 2024-06-18 3:15PM EDT | 40.00 | 7.40 | 5.20 | 7.30 | -0.80 | -9.76% | 15 | 26 | 84.13% |
| ROOT240719C00045000 | 2024-06-18 3:46PM EDT | 45.00 | 4.50 | 3.50 | 4.80 | -1.90 | -29.69% | 19 | 34 | 92.04% |
| ROOT240719C00050000 | 2024-06-18 12:22PM EDT | 50.00 | 3.70 | 2.70 | 3.20 | +0.05 | +1.37% | 62 | 263 | 101.61% |
| ROOT240719C00055000 | 2024-06-18 1:26PM EDT | 55.00 | 2.30 | 1.55 | 2.75 | -0.20 | -8.00% | 50 | 70 | 109.13% |
| ROOT240719C00060000 | 2024-06-18 3:48PM EDT | 60.00 | 1.20 | 0.65 | 1.60 | -0.35 | -22.58% | 16 | 76 | 102.10% |
| ROOT240719C00065000 | 2024-06-18 3:40PM EDT | 65.00 | 0.85 | 0.60 | 1.00 | -0.15 | -15.00% | 22 | 209 | 106.84% |
| ROOT240719C00070000 | 2024-06-18 12:09PM EDT | 70.00 | 0.88 | 0.50 | 0.70 | +0.08 | +10.00% | 6 | 177 | 111.82% |
| ROOT240719C00075000 | 2024-06-18 1:47PM EDT | 75.00 | 0.45 | 0.25 | 0.50 | -0.07 | -13.46% | 2 | 163 | 111.52% |
| ROOT240719C00080000 | 2024-06-18 1:40PM EDT | 80.00 | 0.37 | 0.10 | 0.40 | -0.03 | -7.50% | 5 | 60 | 112.60% |
| ROOT240719C00085000 | 2024-06-18 10:36AM EDT | 85.00 | 0.40 | 0.00 | 0.40 | +0.15 | +60.00% | 3 | 12 | 116.80% |
| ROOT240719C00090000 | 2024-06-18 12:32PM EDT | 90.00 | 0.25 | 0.05 | 0.35 | +0.09 | +56.25% | 47 | 27 | 124.61% |
| ROOT240719C00095000 | 2024-06-17 10:29AM EDT | 95.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 3 | 54 | 132.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240719P00030000 | 2024-06-18 2:28PM EDT | 30.00 | 0.35 | 0.30 | 0.50 | -0.20 | -36.36% | 21 | 78 | 95.31% |
| ROOT240719P00035000 | 2024-06-18 3:18PM EDT | 35.00 | 1.35 | 1.35 | 1.45 | +0.10 | +8.00% | 11 | 81 | 98.78% |
| ROOT240719P00040000 | 2024-06-18 3:53PM EDT | 40.00 | 3.08 | 2.90 | 4.00 | +0.26 | +9.22% | 4 | 56 | 105.62% |
| ROOT240719P00045000 | 2024-06-18 10:17AM EDT | 45.00 | 4.75 | 5.40 | 6.90 | -1.35 | -22.13% | 12 | 51 | 107.37% |
| ROOT240719P00050000 | 2024-06-18 10:03AM EDT | 50.00 | 8.30 | 8.70 | 10.00 | -0.07 | -0.84% | 4 | 48 | 105.27% |
| ROOT240719P00055000 | 2024-06-18 12:58PM EDT | 55.00 | 12.13 | 12.60 | 13.70 | -0.97 | -7.40% | 1 | 128 | 104.05% |
| ROOT240719P00060000 | 2024-06-17 1:32PM EDT | 60.00 | 16.70 | 16.80 | 17.90 | 0.00 | - | 2 | 33 | 102.25% |
| ROOT240719P00065000 | 2024-06-10 10:17AM EDT | 65.00 | 17.08 | 19.60 | 23.00 | 0.00 | - | 2 | 41 | 66.80% |
| ROOT240719P00070000 | 2024-05-17 12:56PM EDT | 70.00 | 12.10 | 26.20 | 29.30 | 0.00 | - | 6 | 6 | 144.43% |
| ROOT240719P00075000 | 2024-05-17 3:27PM EDT | 75.00 | 16.90 | 31.20 | 34.90 | 0.00 | - | 11 | 11 | 166.31% |
| ROOT240719P00080000 | 2024-05-17 3:27PM EDT | 80.00 | 20.50 | 35.50 | 39.90 | 0.00 | - | 4 | 4 | 167.58% |
| ROOT240719P00085000 | 2024-05-17 3:26PM EDT | 85.00 | 24.30 | 40.40 | 44.90 | 0.00 | - | 2 | 2 | 176.66% |
| ROOT240719P00090000 | 2024-05-17 3:27PM EDT | 90.00 | 28.40 | 45.40 | 49.70 | 0.00 | - | 1 | 1 | 182.96% |
© 2024 Yahoo. All rights reserved.