Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT250117C00002500 | 2024-04-02 1:13PM EDT | 2.50 | 57.75 | 51.90 | 56.60 | 0.00 | - | 1 | 4 | 0.00% |
| ROOT250117C00005000 | 2024-05-17 3:12PM EDT | 5.00 | 60.80 | 43.20 | 47.80 | 0.00 | - | 5 | 107 | 286.82% |
| ROOT250117C00007500 | 2024-05-10 2:32PM EDT | 7.50 | 58.50 | 41.00 | 45.30 | 0.00 | - | 10 | 67 | 224.41% |
| ROOT250117C00010000 | 2024-05-14 11:08AM EDT | 10.00 | 54.80 | 38.50 | 43.30 | 0.00 | - | 4 | 95 | 89.84% |
| ROOT250117C00012500 | 2024-04-17 1:06PM EDT | 12.50 | 44.18 | 51.20 | 56.00 | 0.00 | - | 1 | 84 | 0.00% |
| ROOT250117C00015000 | 2024-05-01 9:32AM EDT | 15.00 | 62.50 | 36.50 | 41.20 | 0.00 | - | 1 | 0 | 164.80% |
| ROOT250117C00017500 | 2024-04-09 10:29AM EDT | 17.50 | 64.88 | 52.10 | 55.70 | 0.00 | - | 1 | 78 | 0.00% |
| ROOT250117C00020000 | 2024-05-28 12:55PM EDT | 20.00 | 37.40 | 31.30 | 35.00 | 0.00 | - | 2 | 173 | 117.19% |
| ROOT250117C00022500 | 2024-05-01 12:54PM EDT | 22.50 | 54.10 | 29.70 | 33.10 | 0.00 | - | 2 | 85 | 116.46% |
| ROOT250117C00025000 | 2024-05-29 9:49AM EDT | 25.00 | 32.50 | 27.20 | 30.10 | 0.00 | - | 1 | 139 | 100.78% |
| ROOT250117C00030000 | 2024-05-02 1:23PM EDT | 30.00 | 32.90 | 26.00 | 27.60 | 0.00 | - | 2 | 109 | 115.38% |
| ROOT250117C00035000 | 2024-04-11 2:42PM EDT | 35.00 | 40.07 | 35.00 | 36.50 | 0.00 | - | 10 | 17 | 229.42% |
| ROOT250117C00040000 | 2024-05-08 11:33AM EDT | 40.00 | 33.10 | 21.10 | 23.30 | 0.00 | - | 2 | 27 | 117.05% |
| ROOT250117C00045000 | 2024-05-16 10:08AM EDT | 45.00 | 27.60 | 19.00 | 19.90 | 0.00 | - | 60 | 34 | 111.26% |
| ROOT250117C00050000 | 2024-05-06 1:39PM EDT | 50.00 | 24.80 | 16.70 | 17.90 | 0.00 | - | 1 | 10 | 108.77% |
| ROOT250117C00055000 | 2024-05-31 1:10PM EDT | 55.00 | 15.45 | 13.70 | 16.10 | -5.53 | -26.36% | 2 | 38 | 103.52% |
| ROOT250117C00060000 | 2024-05-29 9:47AM EDT | 60.00 | 16.60 | 13.90 | 16.40 | 0.00 | - | 20 | 42 | 114.28% |
| ROOT250117C00065000 | 2024-05-30 1:09PM EDT | 65.00 | 14.62 | 12.80 | 13.50 | 0.00 | - | 76 | 322 | 109.50% |
| ROOT250117C00070000 | 2024-05-28 11:11AM EDT | 70.00 | 14.40 | 10.50 | 13.90 | 0.00 | - | 135 | 1,306 | 110.55% |
| ROOT250117C00075000 | 2024-05-28 2:13PM EDT | 75.00 | 14.00 | 10.70 | 11.30 | 0.00 | - | 18 | 47 | 109.29% |
| ROOT250117C00080000 | 2024-05-29 2:06PM EDT | 80.00 | 11.80 | 9.80 | 10.40 | 0.00 | - | 33 | 54 | 109.27% |
| ROOT250117C00085000 | 2024-04-22 3:24PM EDT | 85.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROOT250117C00090000 | 2024-05-24 9:53AM EDT | 90.00 | 11.80 | 8.30 | 8.70 | 0.00 | - | 1 | 150 | 108.80% |
| ROOT250117C00095000 | 2024-05-15 10:59AM EDT | 95.00 | 14.15 | 6.40 | 8.90 | 0.00 | - | 1 | 15 | 107.53% |
| ROOT250117C00100000 | 2024-05-15 2:34PM EDT | 100.00 | 13.20 | 5.10 | 7.50 | 0.00 | - | 11 | 160 | 102.42% |
| ROOT250117C00105000 | 2024-05-15 2:15PM EDT | 105.00 | 12.50 | 6.50 | 8.50 | 0.00 | - | 20 | 152 | 113.98% |
| ROOT250117C00110000 | 2024-05-14 2:29PM EDT | 110.00 | 12.00 | 6.00 | 7.80 | 0.00 | - | 1 | 9 | 113.32% |
| ROOT250117C00120000 | 2024-05-31 1:04PM EDT | 120.00 | 5.29 | 5.20 | 5.70 | -2.21 | -29.47% | 1 | 105 | 109.24% |
| ROOT250117C00125000 | 2024-05-31 12:20PM EDT | 125.00 | 4.80 | 2.95 | 5.30 | -0.70 | -12.73% | 6 | 414 | 101.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT250117P00002500 | 2024-05-24 3:25PM EDT | 2.50 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 161 | 176.56% |
| ROOT250117P00005000 | 2024-05-24 2:40PM EDT | 5.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 298 | 158.79% |
| ROOT250117P00007500 | 2024-05-16 12:43PM EDT | 7.50 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 163 | 138.87% |
| ROOT250117P00010000 | 2024-05-20 12:56PM EDT | 10.00 | 0.45 | 0.30 | 0.65 | 0.00 | - | 1 | 42 | 127.25% |
| ROOT250117P00012500 | 2024-05-03 11:12AM EDT | 12.50 | 1.05 | 0.35 | 0.95 | 0.00 | - | 10 | 29 | 118.07% |
| ROOT250117P00015000 | 2024-05-23 2:30PM EDT | 15.00 | 1.00 | 0.50 | 1.30 | 0.00 | - | 1 | 29 | 112.01% |
| ROOT250117P00017500 | 2024-04-18 3:36PM EDT | 17.50 | 2.75 | 0.60 | 3.40 | 0.00 | - | - | 3 | 125.34% |
| ROOT250117P00020000 | 2024-05-08 11:14AM EDT | 20.00 | 2.10 | 1.90 | 2.15 | 0.00 | - | 1 | 29 | 111.91% |
| ROOT250117P00022500 | 2024-05-10 10:21AM EDT | 22.50 | 2.40 | 2.50 | 2.80 | 0.00 | - | 10 | 32 | 110.11% |
| ROOT250117P00025000 | 2024-05-10 11:07AM EDT | 25.00 | 2.85 | 3.30 | 3.60 | 0.00 | - | 1 | 17 | 109.67% |
| ROOT250117P00030000 | 2024-05-23 11:10AM EDT | 30.00 | 4.79 | 5.00 | 5.40 | 0.00 | - | 1 | 65 | 107.32% |
| ROOT250117P00035000 | 2024-05-31 11:15AM EDT | 35.00 | 7.50 | 7.20 | 7.60 | +0.44 | +6.23% | 1 | 9 | 106.38% |
| ROOT250117P00040000 | 2024-05-31 12:57PM EDT | 40.00 | 10.30 | 9.60 | 10.20 | +1.10 | +11.96% | 1 | 24 | 105.40% |
| ROOT250117P00045000 | 2024-05-31 3:42PM EDT | 45.00 | 13.11 | 12.30 | 13.00 | +1.63 | +14.20% | 1 | 10 | 104.27% |
| ROOT250117P00050000 | 2024-05-23 9:34AM EDT | 50.00 | 14.00 | 14.80 | 16.10 | 0.00 | - | 1 | 44 | 101.89% |
| ROOT250117P00055000 | 2024-05-31 1:10PM EDT | 55.00 | 19.35 | 18.50 | 19.30 | +2.03 | +11.72% | 2 | 45 | 102.49% |
| ROOT250117P00060000 | 2024-05-23 1:13PM EDT | 60.00 | 20.45 | 20.90 | 23.00 | 0.00 | - | 1 | 84 | 99.29% |
| ROOT250117P00065000 | 2024-05-13 2:52PM EDT | 65.00 | 22.37 | 23.90 | 26.30 | 0.00 | - | 1 | 18 | 95.75% |
| ROOT250117P00070000 | 2024-05-13 2:52PM EDT | 70.00 | 25.86 | 29.20 | 30.10 | 0.00 | - | 1 | 14 | 99.96% |
| ROOT250117P00075000 | 2024-05-28 11:46AM EDT | 75.00 | 31.90 | 32.80 | 34.00 | 0.00 | - | 2 | 158 | 98.39% |
| ROOT250117P00080000 | 2024-04-22 12:06PM EDT | 80.00 | 41.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROOT250117P00085000 | 2024-04-29 3:08PM EDT | 85.00 | 39.30 | 40.00 | 40.60 | 0.00 | - | 2 | 30 | 89.03% |
| ROOT250117P00090000 | 2024-05-09 2:40PM EDT | 90.00 | 38.50 | 44.30 | 46.20 | 0.00 | - | 1 | 44 | 93.15% |
| ROOT250117P00095000 | 2024-05-29 2:49PM EDT | 95.00 | 48.30 | 49.10 | 51.50 | 0.00 | - | 1 | 8 | 97.58% |
| ROOT250117P00100000 | 2024-05-01 3:15PM EDT | 100.00 | 47.80 | 52.40 | 55.90 | 0.00 | - | 2 | 53 | 93.35% |
| ROOT250117P00105000 | 2024-05-02 10:01AM EDT | 105.00 | 58.20 | 57.20 | 59.40 | 0.00 | - | 1 | 11 | 90.49% |
| ROOT250117P00125000 | 2024-04-30 10:52AM EDT | 125.00 | 70.80 | 74.60 | 75.50 | 0.00 | - | - | 4 | 68.95% |
© 2024 Yahoo. All rights reserved.