Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
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 | 0.00% |
| 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 | 207.23% |
| ROOT240920C00015000 | 2024-02-26 12:49PM EDT | 15.00 | 7.46 | 39.65 | 44.30 | 0.00 | - | 1 | 1 | 0.00% |
| ROOT240920C00017500 | 2024-03-12 9:35AM EDT | 17.50 | 23.15 | 50.40 | 54.40 | 0.00 | - | 1 | 24 | 241.99% |
| ROOT240920C00020000 | 2024-04-17 10:10AM EDT | 20.00 | 42.24 | 43.90 | 48.40 | 0.00 | - | 10 | 104 | 90.23% |
| ROOT240920C00022500 | 2024-04-23 11:39AM EDT | 22.50 | 37.40 | 42.00 | 45.60 | 0.00 | - | 60 | 113 | 96.58% |
| ROOT240920C00025000 | 2024-02-29 1:57PM EDT | 25.00 | 12.75 | 37.60 | 40.10 | 0.00 | - | - | 10 | 0.00% |
| ROOT240920C00030000 | 2024-03-28 12:40PM EDT | 30.00 | 32.87 | 36.80 | 38.80 | 0.00 | - | 1 | 50 | 115.77% |
| ROOT240920C00035000 | 2024-05-06 12:48PM EDT | 35.00 | 27.60 | 32.60 | 34.00 | 0.00 | - | 10 | 10 | 105.23% |
| ROOT240920C00040000 | 2024-05-17 12:49PM EDT | 40.00 | 33.39 | 29.60 | 30.50 | 0.00 | - | 2 | 279 | 110.13% |
| ROOT240920C00045000 | 2024-05-17 10:03AM EDT | 45.00 | 25.40 | 26.30 | 27.20 | 0.00 | - | 1 | 50 | 109.30% |
| ROOT240920C00050000 | 2024-05-09 1:01PM EDT | 50.00 | 25.80 | 22.90 | 25.40 | 0.00 | - | 1 | 88 | 111.87% |
| ROOT240920C00055000 | 2024-05-20 11:00AM EDT | 55.00 | 21.69 | 20.80 | 22.00 | +2.39 | +12.38% | 1 | 100 | 110.33% |
| ROOT240920C00060000 | 2024-05-15 12:26PM EDT | 60.00 | 15.99 | 18.60 | 19.40 | 0.00 | - | 1 | 46 | 109.55% |
| ROOT240920C00065000 | 2024-05-09 3:24PM EDT | 65.00 | 20.70 | 16.70 | 17.40 | 0.00 | - | 1 | 64 | 110.18% |
| ROOT240920C00070000 | 2024-05-17 1:06PM EDT | 70.00 | 17.53 | 14.90 | 15.50 | 0.00 | - | 1 | 34 | 109.90% |
| ROOT240920C00075000 | 2024-05-17 3:59PM EDT | 75.00 | 13.90 | 13.40 | 13.90 | 0.00 | - | 12 | 40 | 110.27% |
| ROOT240920C00080000 | 2024-05-16 1:38PM EDT | 80.00 | 9.70 | 11.80 | 12.50 | 0.00 | - | 4 | 14 | 109.77% |
| ROOT240920C00085000 | 2024-05-20 10:02AM EDT | 85.00 | 10.94 | 10.70 | 11.20 | +0.54 | +5.19% | 5 | 5 | 110.18% |
| ROOT240920C00090000 | 2024-05-20 10:04AM EDT | 90.00 | 10.10 | 9.60 | 10.10 | +1.30 | +14.77% | 5 | 71 | 110.33% |
| ROOT240920C00095000 | 2024-05-17 11:54AM EDT | 95.00 | 9.70 | 8.60 | 9.10 | 0.00 | - | 2 | 12 | 110.30% |
| ROOT240920C00100000 | 2024-05-14 1:51PM EDT | 100.00 | 7.30 | 7.80 | 8.30 | 0.00 | - | 2 | 6 | 110.89% |
| ROOT240920C00105000 | 2024-05-02 3:12PM EDT | 105.00 | 6.50 | 7.00 | 7.50 | 0.00 | - | 3 | 16 | 110.82% |
| ROOT240920C00110000 | 2024-05-14 11:06AM EDT | 110.00 | 7.00 | 6.40 | 6.80 | 0.00 | - | 1 | 7 | 111.22% |
| ROOT240920C00115000 | 2024-05-01 10:48AM EDT | 115.00 | 17.93 | 5.80 | 6.20 | 0.00 | - | - | 2 | 111.45% |
| ROOT240920C00120000 | 2024-05-17 12:49PM EDT | 120.00 | 7.10 | 5.20 | 5.70 | 0.00 | - | 1 | 8 | 111.57% |
| ROOT240920C00125000 | 2024-05-17 2:27PM EDT | 125.00 | 5.20 | 4.80 | 5.30 | 0.00 | - | 11 | 49 | 112.43% |
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 | 1.25 | 0.00 | - | 15 | 17 | 235.94% |
| 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 | 0.35 | 0.00 | - | 3 | 81 | 144.14% |
| ROOT240920P00015000 | 2024-05-17 9:30AM EDT | 15.00 | 0.25 | 0.05 | 1.15 | 0.00 | - | 1 | 24 | 157.52% |
| ROOT240920P00017500 | 2024-05-02 10:01AM EDT | 17.50 | 0.80 | 0.10 | 0.90 | 0.00 | - | 10 | 16 | 136.43% |
| ROOT240920P00020000 | 2024-04-22 10:14AM EDT | 20.00 | 1.77 | 0.20 | 1.05 | 0.00 | - | 1 | 17 | 129.30% |
| ROOT240920P00022500 | 2024-04-29 2:48PM EDT | 22.50 | 1.60 | 0.40 | 1.25 | 0.00 | - | 1 | 21 | 125.05% |
| ROOT240920P00025000 | 2024-05-13 9:30AM EDT | 25.00 | 1.35 | 0.65 | 1.50 | 0.00 | - | 1 | 33 | 121.58% |
| ROOT240920P00030000 | 2024-05-10 12:44PM EDT | 30.00 | 1.75 | 1.55 | 1.80 | 0.00 | - | 1 | 27 | 114.75% |
| ROOT240920P00035000 | 2024-05-16 3:29PM EDT | 35.00 | 3.10 | 2.60 | 2.85 | 0.00 | - | 2 | 25 | 112.99% |
| ROOT240920P00040000 | 2024-05-17 1:16PM EDT | 40.00 | 3.88 | 3.90 | 4.30 | 0.00 | - | 3 | 58 | 111.65% |
| ROOT240920P00045000 | 2024-05-15 1:12PM EDT | 45.00 | 6.88 | 5.60 | 6.00 | 0.00 | - | 2 | 22 | 110.55% |
| ROOT240920P00050000 | 2024-05-10 10:29AM EDT | 50.00 | 8.20 | 7.60 | 8.00 | 0.00 | - | 1 | 38 | 109.50% |
| ROOT240920P00055000 | 2024-05-17 2:23PM EDT | 55.00 | 10.50 | 9.90 | 10.40 | 0.00 | - | 2 | 53 | 108.98% |
| ROOT240920P00060000 | 2024-05-17 2:23PM EDT | 60.00 | 13.20 | 12.60 | 13.00 | 0.00 | - | 2 | 21 | 108.64% |
| ROOT240920P00065000 | 2024-05-13 2:48PM EDT | 65.00 | 16.94 | 15.40 | 15.90 | 0.00 | - | 1 | 7 | 107.95% |
| ROOT240920P00070000 | 2024-05-17 11:16AM EDT | 70.00 | 18.60 | 18.60 | 19.10 | 0.00 | - | 1 | 8 | 108.08% |
| ROOT240920P00075000 | 2024-05-17 3:44PM EDT | 75.00 | 22.50 | 21.90 | 22.40 | 0.00 | - | 24 | 57 | 107.50% |
| ROOT240920P00080000 | 2024-05-02 11:35AM EDT | 80.00 | 34.00 | 25.40 | 26.00 | 0.00 | - | 1 | 1 | 107.35% |
| ROOT240920P00085000 | 2024-05-13 2:32PM EDT | 85.00 | 30.70 | 29.10 | 29.60 | 0.00 | - | 1 | 18 | 106.78% |
| ROOT240920P00090000 | 2024-05-01 3:23PM EDT | 90.00 | 33.80 | 32.90 | 33.90 | 0.00 | - | 2 | 4 | 107.86% |
| ROOT240920P00095000 | 2024-05-01 2:29PM EDT | 95.00 | 37.30 | 36.80 | 37.70 | 0.00 | - | 1 | 36 | 106.79% |
| ROOT240920P00100000 | 2024-04-10 2:18PM EDT | 100.00 | 43.30 | 42.60 | 43.80 | 0.00 | - | 1 | 1 | 119.20% |
| ROOT240920P00105000 | 2024-04-10 11:57AM EDT | 105.00 | 45.50 | 46.80 | 48.70 | 0.00 | - | - | 8 | 121.73% |
| ROOT240920P00110000 | 2024-05-01 2:19PM EDT | 110.00 | 50.10 | 49.30 | 51.20 | 0.00 | - | - | 16 | 109.24% |
| ROOT240920P00115000 | 2024-05-01 12:59PM EDT | 115.00 | 52.90 | 53.70 | 55.60 | 0.00 | - | - | 2 | 109.40% |
| ROOT240920P00120000 | 2024-05-01 1:00PM EDT | 120.00 | 56.90 | 58.20 | 59.30 | 0.00 | - | - | 1 | 106.67% |
| ROOT240920P00125000 | 2024-05-09 11:17AM EDT | 125.00 | 64.00 | 62.60 | 64.70 | 0.00 | - | 5 | 51 | 109.83% |
© 2024 Yahoo. All rights reserved.