Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT241220C00035000 | 2024-04-22 2:01PM EDT | 35.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROOT241220C00040000 | 2024-05-01 9:30AM EDT | 40.00 | 48.33 | 20.00 | 24.70 | 0.00 | - | 1 | 0 | 126.15% |
| ROOT241220C00045000 | 2024-05-17 12:16PM EDT | 45.00 | 33.40 | 16.00 | 19.00 | 0.00 | - | 2 | 2 | 103.59% |
| ROOT241220C00050000 | 2024-04-26 12:56PM EDT | 50.00 | 30.60 | 18.20 | 21.20 | 0.00 | - | 5 | 5 | 133.86% |
| ROOT241220C00055000 | 2024-05-30 3:02PM EDT | 55.00 | 15.50 | 13.10 | 16.40 | 0.00 | - | 77 | 98 | 109.38% |
| ROOT241220C00060000 | 2024-05-20 11:18AM EDT | 60.00 | 24.58 | 12.80 | 15.20 | 0.00 | - | 60 | 60 | 114.06% |
| ROOT241220C00065000 | 2024-05-28 9:32AM EDT | 65.00 | 15.80 | 11.60 | 14.40 | 0.00 | - | 1 | 72 | 115.81% |
| ROOT241220C00070000 | 2024-05-30 3:14PM EDT | 70.00 | 11.70 | 9.40 | 13.00 | 0.00 | - | 5 | 17 | 111.30% |
| ROOT241220C00080000 | 2024-05-29 10:10AM EDT | 80.00 | 11.00 | 8.90 | 10.50 | 0.00 | - | 15 | 23 | 113.89% |
| ROOT241220C00085000 | 2024-05-16 12:23PM EDT | 85.00 | 13.90 | 6.00 | 8.70 | 0.00 | - | 2 | 3 | 103.37% |
| ROOT241220C00090000 | 2024-05-21 11:10AM EDT | 90.00 | 14.00 | 7.10 | 7.90 | 0.00 | - | 1 | 21 | 109.23% |
| ROOT241220C00095000 | 2024-05-20 9:42AM EDT | 95.00 | 8.20 | 6.80 | 7.30 | -6.30 | -43.45% | 2 | 80 | 110.52% |
| ROOT241220C00100000 | 2024-05-24 3:25PM EDT | 100.00 | 8.91 | 6.30 | 8.60 | 0.00 | - | 1 | 69 | 117.42% |
| ROOT241220C00105000 | 2024-05-15 2:16PM EDT | 105.00 | 11.40 | 5.80 | 6.30 | 0.00 | - | 2 | 24 | 111.18% |
| ROOT241220C00110000 | 2024-05-13 3:10PM EDT | 110.00 | 12.00 | 5.30 | 6.10 | 0.00 | - | 5 | 14 | 112.09% |
| ROOT241220C00115000 | 2024-05-13 3:10PM EDT | 115.00 | 11.30 | 4.90 | 5.40 | 0.00 | - | 5 | 5 | 111.15% |
| ROOT241220C00120000 | 2024-05-13 3:10PM EDT | 120.00 | 10.60 | 4.60 | 5.00 | 0.00 | - | 7 | 13 | 111.43% |
| ROOT241220C00125000 | 2024-05-31 11:45AM EDT | 125.00 | 4.50 | 4.20 | 4.70 | -6.00 | -57.14% | 5 | 111 | 111.44% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT241220P00030000 | 2024-05-30 2:29PM EDT | 30.00 | 4.58 | 4.40 | 5.10 | 0.00 | - | 1 | 1 | 109.33% |
| ROOT241220P00035000 | 2024-05-31 2:05PM EDT | 35.00 | 7.10 | 5.70 | 7.20 | +0.66 | +10.25% | 1 | 10 | 104.35% |
| ROOT241220P00040000 | 2024-05-14 12:12PM EDT | 40.00 | 7.80 | 8.70 | 10.70 | 0.00 | - | 4 | 5 | 110.74% |
| ROOT241220P00045000 | 2024-05-31 10:20AM EDT | 45.00 | 12.00 | 11.60 | 13.70 | +2.50 | +26.32% | 5 | 8 | 111.23% |
| ROOT241220P00050000 | 2024-05-09 2:34PM EDT | 50.00 | 11.80 | 14.60 | 15.20 | 0.00 | - | 1 | 1 | 104.71% |
| ROOT241220P00060000 | 2024-05-24 11:41AM EDT | 60.00 | 19.87 | 21.30 | 22.80 | 0.00 | - | 1 | 4 | 106.58% |
| ROOT241220P00070000 | 2024-05-02 12:40PM EDT | 70.00 | 30.45 | 28.60 | 29.30 | 0.00 | - | 1 | 8 | 102.00% |
| ROOT241220P00080000 | 2024-05-10 1:35PM EDT | 80.00 | 30.90 | 36.50 | 37.30 | 0.00 | - | 1 | 7 | 100.78% |
| ROOT241220P00085000 | 2024-05-15 3:19PM EDT | 85.00 | 36.50 | 38.60 | 41.50 | 0.00 | - | 4 | 11 | 93.19% |
| ROOT241220P00090000 | 2024-05-01 3:43PM EDT | 90.00 | 39.70 | 44.80 | 47.50 | 0.00 | - | 12 | 13 | 105.73% |
| ROOT241220P00095000 | 2024-05-01 2:19PM EDT | 95.00 | 43.50 | 49.20 | 50.30 | 0.00 | - | - | 11 | 100.09% |
© 2024 Yahoo. All rights reserved.