Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240517C00020000 | 2024-05-02 2:59PM EDT | 20.00 | 34.00 | 47.80 | 52.40 | 0.00 | - | 1 | 1 | 672.27% |
| ROOT240517C00022500 | 2024-04-10 1:01PM EDT | 22.50 | 55.60 | 45.00 | 49.20 | 0.00 | - | - | 0 | 545.12% |
| ROOT240517C00025000 | 2024-04-19 9:56AM EDT | 25.00 | 26.71 | 42.60 | 47.40 | 0.00 | - | 1 | 7 | 562.11% |
| ROOT240517C00030000 | 2024-04-19 3:48PM EDT | 30.00 | 22.46 | 37.70 | 42.20 | 0.00 | - | 7 | 16 | 460.16% |
| ROOT240517C00035000 | 2024-04-25 10:01AM EDT | 35.00 | 24.36 | 33.10 | 36.90 | 0.00 | - | 7 | 53 | 369.53% |
| ROOT240517C00040000 | 2024-05-09 2:54PM EDT | 40.00 | 29.28 | 28.20 | 31.00 | +8.98 | +44.24% | 31 | 141 | 247.07% |
| ROOT240517C00045000 | 2024-05-07 2:29PM EDT | 45.00 | 16.65 | 23.40 | 26.50 | 0.00 | - | 1 | 29 | 236.91% |
| ROOT240517C00050000 | 2024-05-09 3:45PM EDT | 50.00 | 20.03 | 19.10 | 22.00 | +6.15 | +44.31% | 10 | 163 | 126.95% |
| ROOT240517C00055000 | 2024-05-09 2:41PM EDT | 55.00 | 14.10 | 14.30 | 16.10 | +4.60 | +48.42% | 2 | 252 | 133.01% |
| ROOT240517C00060000 | 2024-05-09 3:51PM EDT | 60.00 | 11.00 | 9.50 | 11.70 | +5.00 | +83.33% | 339 | 853 | 71.68% |
| ROOT240517C00065000 | 2024-05-09 3:57PM EDT | 65.00 | 7.55 | 7.10 | 8.00 | +3.70 | +96.10% | 142 | 1,170 | 103.27% |
| ROOT240517C00070000 | 2024-05-09 3:39PM EDT | 70.00 | 4.70 | 4.50 | 5.10 | +2.45 | +108.89% | 267 | 710 | 105.42% |
| ROOT240517C00075000 | 2024-05-09 3:46PM EDT | 75.00 | 2.75 | 2.75 | 3.10 | +1.45 | +111.54% | 28 | 665 | 107.96% |
| ROOT240517C00080000 | 2024-05-09 3:45PM EDT | 80.00 | 1.70 | 1.50 | 1.80 | +0.90 | +112.50% | 68 | 298 | 108.30% |
| ROOT240517C00085000 | 2024-05-09 3:57PM EDT | 85.00 | 0.90 | 0.80 | 1.05 | +0.45 | +100.00% | 163 | 237 | 110.16% |
| ROOT240517C00090000 | 2024-05-09 3:48PM EDT | 90.00 | 0.55 | 0.45 | 0.65 | +0.30 | +120.00% | 138 | 972 | 114.06% |
| ROOT240517C00095000 | 2024-05-09 3:58PM EDT | 95.00 | 0.35 | 0.25 | 0.55 | +0.12 | +52.17% | 31 | 132 | 122.66% |
| ROOT240517C00100000 | 2024-05-09 3:33PM EDT | 100.00 | 0.28 | 0.15 | 0.35 | +0.13 | +86.67% | 6 | 294 | 125.98% |
| ROOT240517C00105000 | 2024-05-09 3:25PM EDT | 105.00 | 0.30 | 0.10 | 0.20 | +0.18 | +150.00% | 22 | 169 | 128.13% |
| ROOT240517C00110000 | 2024-05-09 3:55PM EDT | 110.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 48 | 124 | 136.33% |
| ROOT240517C00115000 | 2024-05-09 3:56PM EDT | 115.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 16 | 137 | 137.50% |
| ROOT240517C00120000 | 2024-05-09 2:47PM EDT | 120.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 6 | 99 | 169.14% |
| ROOT240517C00125000 | 2024-05-09 3:55PM EDT | 125.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 8 | 2,346 | 156.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240517P00020000 | 2024-05-09 11:25AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,165 | 306.25% |
| ROOT240517P00022500 | 2024-04-24 9:59AM EDT | 22.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 460.55% |
| ROOT240517P00025000 | 2024-05-08 1:07PM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 133 | 275.78% |
| ROOT240517P00030000 | 2024-05-07 3:58PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 218 | 212.50% |
| ROOT240517P00035000 | 2024-05-09 10:19AM EDT | 35.00 | 0.10 | 0.00 | 0.30 | +0.05 | +100.00% | 1 | 1,813 | 223.44% |
| ROOT240517P00040000 | 2024-05-09 11:48AM EDT | 40.00 | 0.03 | 0.00 | 0.15 | -0.12 | -80.00% | 25 | 565 | 166.41% |
| ROOT240517P00045000 | 2024-05-09 3:06PM EDT | 45.00 | 0.15 | 0.10 | 0.15 | -0.12 | -44.44% | 153 | 480 | 146.09% |
| ROOT240517P00050000 | 2024-05-09 3:12PM EDT | 50.00 | 0.20 | 0.10 | 0.30 | -0.45 | -69.23% | 163 | 687 | 125.78% |
| ROOT240517P00055000 | 2024-05-09 3:59PM EDT | 55.00 | 0.40 | 0.20 | 0.50 | -1.15 | -74.19% | 68 | 417 | 108.40% |
| ROOT240517P00060000 | 2024-05-09 3:54PM EDT | 60.00 | 1.25 | 1.00 | 1.20 | -2.05 | -62.12% | 66 | 464 | 110.64% |
| ROOT240517P00065000 | 2024-05-09 3:51PM EDT | 65.00 | 2.70 | 2.35 | 2.65 | -2.66 | -49.63% | 156 | 368 | 110.94% |
| ROOT240517P00070000 | 2024-05-09 3:38PM EDT | 70.00 | 4.90 | 3.40 | 5.00 | -5.20 | -51.49% | 144 | 395 | 99.46% |
| ROOT240517P00075000 | 2024-05-09 3:55PM EDT | 75.00 | 8.00 | 7.10 | 8.20 | -9.80 | -55.06% | 36 | 119 | 109.47% |
| ROOT240517P00080000 | 2024-05-02 1:00PM EDT | 80.00 | 26.00 | 11.20 | 12.00 | 0.00 | - | 18 | 11 | 116.36% |
| ROOT240517P00085000 | 2024-05-02 10:13AM EDT | 85.00 | 26.20 | 15.20 | 17.80 | 0.00 | - | 2 | 29 | 140.43% |
| ROOT240517P00090000 | 2024-05-01 12:59PM EDT | 90.00 | 20.56 | 19.60 | 21.50 | 0.00 | - | 37 | 22 | 129.79% |
| ROOT240517P00095000 | 2024-05-01 3:10PM EDT | 95.00 | 25.70 | 23.80 | 27.10 | 0.00 | - | 14 | 19 | 144.14% |
| ROOT240517P00100000 | 2024-05-09 2:46PM EDT | 100.00 | 31.00 | 27.80 | 31.80 | +2.20 | +7.64% | 20 | 6 | 114.06% |
| ROOT240517P00125000 | 2024-04-23 10:11AM EDT | 125.00 | 67.00 | 53.40 | 57.40 | 0.00 | - | 5 | 0 | 226.76% |
© 2024 Yahoo. All rights reserved.