Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240920C00007500 | 2024-02-23 11:36AM EDT | 7.50 | 8.00 | 44.70 | 49.00 | 0.00 | - | 15 | 83 | 417.19% |
| ROOT240920C00010000 | 2024-03-06 4:38PM EDT | 10.00 | 34.53 | 70.70 | 75.50 | 0.00 | - | 1 | 4 | 0.00% |
| ROOT240920C00012500 | 2024-03-15 3:46PM EDT | 12.50 | 40.48 | 52.50 | 57.00 | 0.00 | - | 2 | 4 | 0.00% |
| ROOT240920C00015000 | 2024-02-26 12:49PM EDT | 15.00 | 7.46 | 39.65 | 44.30 | 0.00 | - | 1 | 1 | 332.08% |
| ROOT240920C00017500 | 2024-03-12 9:35AM EDT | 17.50 | 23.15 | 50.40 | 54.40 | 0.00 | - | 1 | 24 | 0.00% |
| ROOT240920C00020000 | 2024-04-17 10:10AM EDT | 20.00 | 42.24 | 43.90 | 48.40 | 0.00 | - | 10 | 104 | 516.99% |
| ROOT240920C00022500 | 2024-04-23 11:39AM EDT | 22.50 | 37.40 | 0.00 | 0.00 | 0.00 | - | 60 | 113 | 0.00% |
| ROOT240920C00025000 | 2024-02-29 1:57PM EDT | 25.00 | 12.75 | 37.60 | 40.10 | 0.00 | - | - | 10 | 338.38% |
| ROOT240920C00030000 | 2024-05-23 10:20AM EDT | 30.00 | 31.66 | 22.00 | 24.70 | 0.00 | - | 1 | 50 | 110.64% |
| ROOT240920C00035000 | 2024-05-06 12:48PM EDT | 35.00 | 27.60 | 19.40 | 22.00 | 0.00 | - | 1 | 10 | 119.63% |
| ROOT240920C00040000 | 2024-05-23 1:19PM EDT | 40.00 | 22.93 | 14.90 | 19.40 | 0.00 | - | 5 | 278 | 110.62% |
| ROOT240920C00045000 | 2024-05-17 10:03AM EDT | 45.00 | 25.40 | 13.00 | 15.50 | 0.00 | - | 1 | 50 | 106.32% |
| ROOT240920C00050000 | 2024-05-31 12:50PM EDT | 50.00 | 12.00 | 10.20 | 12.70 | -8.70 | -42.03% | 1 | 89 | 100.22% |
| ROOT240920C00055000 | 2024-05-31 12:50PM EDT | 55.00 | 10.10 | 8.40 | 11.00 | -1.40 | -12.17% | 1 | 101 | 101.07% |
| ROOT240920C00060000 | 2024-05-28 1:58PM EDT | 60.00 | 11.80 | 7.00 | 9.40 | 0.00 | - | 1 | 48 | 101.47% |
| ROOT240920C00065000 | 2024-05-30 2:10PM EDT | 65.00 | 8.95 | 7.50 | 9.80 | 0.00 | - | 3 | 67 | 117.08% |
| ROOT240920C00070000 | 2024-05-30 3:54PM EDT | 70.00 | 7.40 | 6.40 | 7.00 | 0.00 | - | 1 | 56 | 109.52% |
| ROOT240920C00075000 | 2024-05-24 2:11PM EDT | 75.00 | 8.57 | 5.50 | 6.00 | 0.00 | - | 7 | 42 | 109.40% |
| ROOT240920C00080000 | 2024-05-30 2:31PM EDT | 80.00 | 5.50 | 2.70 | 5.50 | 0.00 | - | 2 | 17 | 100.83% |
| ROOT240920C00085000 | 2024-05-22 11:17AM EDT | 85.00 | 8.90 | 4.10 | 6.00 | 0.00 | - | 1 | 11 | 117.21% |
| ROOT240920C00090000 | 2024-05-28 12:18PM EDT | 90.00 | 5.11 | 3.60 | 4.00 | 0.00 | - | 13 | 58 | 110.50% |
| ROOT240920C00095000 | 2024-05-31 10:21AM EDT | 95.00 | 3.50 | 3.10 | 5.40 | -4.65 | -57.06% | 3 | 14 | 120.96% |
| ROOT240920C00100000 | 2024-05-31 12:08PM EDT | 100.00 | 2.70 | 2.60 | 3.90 | -2.60 | -49.06% | 1 | 9 | 114.99% |
| ROOT240920C00105000 | 2024-05-24 10:37AM EDT | 105.00 | 2.70 | 2.45 | 5.00 | -1.80 | -40.00% | 4 | 16 | 125.24% |
| ROOT240920C00110000 | 2024-05-22 11:17AM EDT | 110.00 | 5.30 | 2.15 | 3.00 | 0.00 | - | 1 | 7 | 115.70% |
| ROOT240920C00115000 | 2024-05-24 10:42AM EDT | 115.00 | 2.85 | 1.95 | 2.75 | -0.75 | -20.83% | 1 | 10 | 116.70% |
| ROOT240920C00120000 | 2024-05-24 2:36PM EDT | 120.00 | 2.95 | 1.70 | 2.40 | 0.00 | - | 1 | 10 | 116.16% |
| ROOT240920C00125000 | 2024-05-30 2:43PM EDT | 125.00 | 2.00 | 1.55 | 2.50 | 0.00 | - | 3 | 56 | 119.31% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240920P00005000 | 2024-03-18 9:30AM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ROOT240920P00007500 | 2024-05-07 2:37PM EDT | 7.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 17 | 264.94% |
| ROOT240920P00010000 | 2024-04-19 3:20PM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| ROOT240920P00012500 | 2024-05-13 12:34PM EDT | 12.50 | 0.12 | 0.05 | 0.45 | 0.00 | - | 3 | 81 | 139.26% |
| ROOT240920P00015000 | 2024-05-17 9:30AM EDT | 15.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 139.94% |
| ROOT240920P00017500 | 2024-05-31 1:49PM EDT | 17.50 | 0.44 | 0.15 | 0.60 | -0.36 | -45.00% | 20 | 16 | 116.21% |
| ROOT240920P00020000 | 2024-05-24 12:37PM EDT | 20.00 | 0.61 | 0.40 | 2.50 | 0.00 | - | 2 | 17 | 144.34% |
| ROOT240920P00022500 | 2024-04-29 2:48PM EDT | 22.50 | 1.60 | 0.40 | 3.00 | 0.00 | - | 1 | 21 | 135.25% |
| ROOT240920P00025000 | 2024-05-13 9:30AM EDT | 25.00 | 1.35 | 1.20 | 1.45 | 0.00 | - | 1 | 33 | 111.48% |
| ROOT240920P00030000 | 2024-05-29 11:51AM EDT | 30.00 | 2.00 | 2.15 | 2.65 | 0.00 | - | 5 | 32 | 108.69% |
| ROOT240920P00035000 | 2024-05-21 2:42PM EDT | 35.00 | 3.03 | 3.80 | 4.10 | 0.00 | - | 10 | 32 | 107.40% |
| ROOT240920P00040000 | 2024-05-22 10:51AM EDT | 40.00 | 4.30 | 5.50 | 6.10 | 0.00 | - | 1 | 58 | 104.83% |
| ROOT240920P00045000 | 2024-05-28 12:03PM EDT | 45.00 | 7.50 | 8.20 | 8.60 | 0.00 | - | 2 | 21 | 106.24% |
| ROOT240920P00050000 | 2024-05-31 1:30PM EDT | 50.00 | 11.23 | 10.90 | 11.40 | +1.33 | +13.43% | 2 | 39 | 105.27% |
| ROOT240920P00055000 | 2024-05-29 11:26AM EDT | 55.00 | 12.41 | 14.00 | 14.50 | 0.00 | - | 1 | 52 | 104.59% |
| ROOT240920P00060000 | 2024-05-30 12:36PM EDT | 60.00 | 16.50 | 17.40 | 18.10 | 0.00 | - | 1 | 25 | 104.96% |
| ROOT240920P00065000 | 2024-05-30 12:36PM EDT | 65.00 | 21.30 | 21.00 | 23.50 | +1.30 | +6.50% | 1 | 7 | 112.11% |
| ROOT240920P00070000 | 2024-05-30 12:36PM EDT | 70.00 | 23.70 | 23.30 | 26.70 | 0.00 | - | 1 | 9 | 101.64% |
| ROOT240920P00075000 | 2024-05-29 3:43PM EDT | 75.00 | 27.50 | 28.90 | 30.30 | 0.00 | - | 1 | 58 | 106.49% |
| ROOT240920P00080000 | 2024-05-20 2:59PM EDT | 80.00 | 26.10 | 33.10 | 34.40 | 0.00 | - | 8 | 9 | 105.81% |
| ROOT240920P00085000 | 2024-05-29 2:49PM EDT | 85.00 | 35.50 | 37.30 | 40.00 | 0.00 | - | 2 | 24 | 111.62% |
| ROOT240920P00090000 | 2024-05-01 3:23PM EDT | 90.00 | 33.80 | 41.70 | 42.70 | 0.00 | - | 2 | 4 | 102.03% |
| ROOT240920P00095000 | 2024-05-01 2:29PM EDT | 95.00 | 37.30 | 46.20 | 48.90 | 0.00 | - | 1 | 36 | 111.55% |
| ROOT240920P00100000 | 2024-04-10 2:18PM EDT | 100.00 | 43.30 | 42.60 | 43.80 | 0.00 | - | 1 | 1 | 0.00% |
| ROOT240920P00105000 | 2024-04-10 11:57AM EDT | 105.00 | 45.50 | 46.80 | 48.70 | 0.00 | - | - | 8 | 0.00% |
| ROOT240920P00110000 | 2024-05-01 2:19PM EDT | 110.00 | 50.10 | 59.30 | 62.50 | 0.00 | - | - | 16 | 103.88% |
| ROOT240920P00115000 | 2024-05-01 12:59PM EDT | 115.00 | 52.90 | 64.30 | 67.80 | 0.00 | - | - | 2 | 110.11% |
| ROOT240920P00120000 | 2024-05-01 1:00PM EDT | 120.00 | 56.90 | 68.00 | 70.80 | 0.00 | - | - | 1 | 75.88% |
| ROOT240920P00125000 | 2024-05-09 11:17AM EDT | 125.00 | 64.00 | 73.10 | 75.40 | 0.00 | - | 17 | 51 | 68.95% |
© 2024 Yahoo. All rights reserved.