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 | 2024-04-19 3:56PM EDT | 20.00 | 31.99 | 36.60 | 41.30 | 0.00 | - | 1 | 1 | 383.40% |
| ROOT240517C00022500 | 2024-04-10 1:01PM EDT | 22.50 | 55.60 | 34.10 | 38.90 | 0.00 | - | - | 1 | 351.56% |
| ROOT240517C00025000 | 2024-04-19 9:56AM EDT | 25.00 | 26.71 | 31.80 | 36.50 | 0.00 | - | 1 | 7 | 323.24% |
| ROOT240517C00030000 | 2024-04-19 3:48PM EDT | 30.00 | 22.46 | 27.00 | 31.70 | 0.00 | - | 7 | 16 | 141.60% |
| ROOT240517C00035000 | 2024-04-19 10:26AM EDT | 35.00 | 16.00 | 23.00 | 26.40 | 0.00 | - | 2 | 46 | 140.92% |
| ROOT240517C00040000 | 2024-04-22 3:25PM EDT | 40.00 | 16.00 | 20.20 | 21.20 | 0.00 | - | 4 | 163 | 151.37% |
| ROOT240517C00045000 | 2024-04-23 12:16PM EDT | 45.00 | 15.64 | 16.40 | 19.00 | +3.17 | +25.42% | 1 | 31 | 168.85% |
| ROOT240517C00050000 | 2024-04-23 1:52PM EDT | 50.00 | 13.88 | 13.20 | 14.90 | +3.79 | +37.56% | 10 | 142 | 157.37% |
| ROOT240517C00055000 | 2024-04-23 3:30PM EDT | 55.00 | 10.50 | 10.50 | 11.10 | +2.30 | +28.05% | 32 | 236 | 147.41% |
| ROOT240517C00060000 | 2024-04-23 3:30PM EDT | 60.00 | 8.20 | 8.30 | 8.80 | +2.20 | +36.67% | 48 | 708 | 147.85% |
| ROOT240517C00065000 | 2024-04-23 3:59PM EDT | 65.00 | 6.65 | 6.50 | 6.90 | +1.75 | +35.71% | 48 | 185 | 147.83% |
| ROOT240517C00070000 | 2024-04-23 3:50PM EDT | 70.00 | 5.10 | 5.00 | 5.40 | +1.50 | +41.67% | 195 | 571 | 147.51% |
| ROOT240517C00075000 | 2024-04-23 3:10PM EDT | 75.00 | 4.10 | 3.90 | 4.30 | +1.30 | +46.43% | 42 | 165 | 148.80% |
| ROOT240517C00080000 | 2024-04-23 3:36PM EDT | 80.00 | 3.10 | 3.00 | 3.40 | +1.00 | +47.62% | 35 | 91 | 149.29% |
| ROOT240517C00085000 | 2024-04-23 3:10PM EDT | 85.00 | 2.49 | 2.35 | 2.65 | +0.89 | +55.62% | 10 | 89 | 149.85% |
| ROOT240517C00090000 | 2024-04-23 3:09PM EDT | 90.00 | 1.99 | 1.80 | 2.10 | +0.70 | +54.26% | 23 | 821 | 150.24% |
| ROOT240517C00095000 | 2024-04-23 1:57PM EDT | 95.00 | 1.55 | 1.40 | 1.65 | +0.54 | +53.47% | 23 | 58 | 150.73% |
| ROOT240517C00100000 | 2024-04-23 3:22PM EDT | 100.00 | 1.22 | 1.10 | 1.35 | +0.42 | +52.50% | 40 | 73 | 152.15% |
| ROOT240517C00105000 | 2024-04-23 12:19PM EDT | 105.00 | 0.80 | 0.85 | 1.10 | +0.15 | +23.08% | 11 | 60 | 153.03% |
| ROOT240517C00110000 | 2024-04-23 3:22PM EDT | 110.00 | 0.78 | 0.70 | 0.90 | +0.38 | +95.00% | 14 | 22 | 154.69% |
| ROOT240517C00115000 | 2024-04-23 12:02PM EDT | 115.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 6 | 61 | 152.15% |
| ROOT240517C00120000 | 2024-04-23 3:43PM EDT | 120.00 | 0.47 | 0.40 | 0.60 | +0.02 | +4.44% | 39 | 29 | 155.18% |
| ROOT240517C00125000 | 2024-04-23 2:24PM EDT | 125.00 | 0.40 | 0.30 | 0.50 | +0.20 | +100.00% | 28 | 271 | 155.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240517P00020000 | 2024-04-23 12:21PM EDT | 20.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 10 | 1,130 | 198.05% |
| ROOT240517P00022500 | 2024-04-18 3:02PM EDT | 22.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 225.39% |
| ROOT240517P00025000 | 2024-04-22 3:03PM EDT | 25.00 | 0.23 | 0.15 | 0.40 | 0.00 | - | 4 | 98 | 189.06% |
| ROOT240517P00030000 | 2024-04-23 3:29PM EDT | 30.00 | 0.37 | 0.30 | 0.60 | -0.20 | -35.09% | 98 | 207 | 168.95% |
| ROOT240517P00035000 | 2024-04-23 3:51PM EDT | 35.00 | 0.75 | 0.75 | 0.85 | -0.52 | -40.94% | 14 | 116 | 156.25% |
| ROOT240517P00040000 | 2024-04-23 3:58PM EDT | 40.00 | 1.52 | 1.45 | 1.60 | -0.73 | -32.44% | 33 | 479 | 151.27% |
| ROOT240517P00045000 | 2024-04-23 3:12PM EDT | 45.00 | 2.70 | 2.55 | 2.80 | -2.20 | -44.90% | 115 | 243 | 148.10% |
| ROOT240517P00050000 | 2024-04-23 12:03PM EDT | 50.00 | 5.00 | 4.20 | 4.40 | -1.10 | -18.03% | 20 | 166 | 145.70% |
| ROOT240517P00055000 | 2024-04-23 3:12PM EDT | 55.00 | 6.52 | 6.40 | 6.70 | -2.38 | -26.74% | 21 | 246 | 146.00% |
| ROOT240517P00060000 | 2024-04-23 3:19PM EDT | 60.00 | 9.20 | 9.00 | 9.30 | -2.90 | -23.97% | 21 | 214 | 144.02% |
| ROOT240517P00065000 | 2024-04-23 11:44AM EDT | 65.00 | 13.20 | 12.10 | 12.50 | -2.50 | -15.92% | 1 | 168 | 144.04% |
| ROOT240517P00070000 | 2024-04-19 9:59AM EDT | 70.00 | 21.50 | 15.60 | 16.00 | 0.00 | - | 3 | 328 | 143.58% |
| ROOT240517P00075000 | 2024-04-23 1:52PM EDT | 75.00 | 19.60 | 18.20 | 20.40 | -4.85 | -19.84% | 15 | 20 | 137.21% |
| ROOT240517P00080000 | 2024-04-18 10:59AM EDT | 80.00 | 26.80 | 22.20 | 24.10 | 0.00 | - | 9 | 29 | 131.23% |
| ROOT240517P00085000 | 2024-04-23 3:12PM EDT | 85.00 | 28.20 | 27.00 | 29.30 | -2.40 | -7.84% | 1 | 16 | 145.85% |
| ROOT240517P00090000 | 2024-04-11 3:25PM EDT | 90.00 | 30.50 | 32.00 | 33.50 | 0.00 | - | 1 | 11 | 149.51% |
| ROOT240517P00095000 | 2024-04-04 10:45AM EDT | 95.00 | 31.10 | 35.70 | 38.00 | 0.00 | - | 5 | 5 | 135.35% |
| ROOT240517P00125000 | 2024-04-23 10:11AM EDT | 125.00 | 67.00 | 63.80 | 68.50 | +7.00 | +11.67% | 5 | 2 | 150.00% |
© 2024 Yahoo. All rights reserved.