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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROOT240517C00022500 | 2024-04-10 1:01PM EDT | 22.50 | 55.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROOT240517C00025000 | 2024-04-19 9:56AM EDT | 25.00 | 26.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROOT240517C00030000 | 2024-04-19 3:48PM EDT | 30.00 | 22.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ROOT240517C00035000 | 2024-04-25 10:01AM EDT | 35.00 | 24.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ROOT240517C00040000 | 2024-05-02 3:25PM EDT | 40.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROOT240517C00045000 | 2024-05-02 10:17AM EDT | 45.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROOT240517C00050000 | 2024-05-02 1:35PM EDT | 50.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| ROOT240517C00055000 | 2024-05-02 3:58PM EDT | 55.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ROOT240517C00060000 | 2024-05-02 3:28PM EDT | 60.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 6.25% |
| ROOT240517C00065000 | 2024-05-02 3:57PM EDT | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 12.50% |
| ROOT240517C00070000 | 2024-05-02 3:51PM EDT | 70.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 25.00% |
| ROOT240517C00075000 | 2024-05-02 3:38PM EDT | 75.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 25.00% |
| ROOT240517C00080000 | 2024-05-02 3:59PM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| ROOT240517C00085000 | 2024-05-02 3:53PM EDT | 85.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 50.00% |
| ROOT240517C00090000 | 2024-05-02 3:38PM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 50.00% |
| ROOT240517C00095000 | 2024-05-02 2:47PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ROOT240517C00100000 | 2024-05-02 3:40PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 50.00% |
| ROOT240517C00105000 | 2024-05-02 3:48PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| ROOT240517C00110000 | 2024-05-02 3:25PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| ROOT240517C00115000 | 2024-05-02 11:40AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ROOT240517C00120000 | 2024-05-02 3:58PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| ROOT240517C00125000 | 2024-05-02 3:58PM EDT | 125.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240517P00020000 | 2024-04-30 3:28PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ROOT240517P00022500 | 2024-04-24 9:59AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ROOT240517P00025000 | 2024-05-02 3:39PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ROOT240517P00030000 | 2024-05-02 12:20PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| ROOT240517P00035000 | 2024-05-02 3:50PM EDT | 35.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ROOT240517P00040000 | 2024-05-02 3:59PM EDT | 40.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 50.00% |
| ROOT240517P00045000 | 2024-05-02 3:55PM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| ROOT240517P00050000 | 2024-05-02 3:59PM EDT | 50.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| ROOT240517P00055000 | 2024-05-02 1:50PM EDT | 55.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| ROOT240517P00060000 | 2024-05-02 2:42PM EDT | 60.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| ROOT240517P00065000 | 2024-05-02 3:08PM EDT | 65.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ROOT240517P00070000 | 2024-05-02 2:54PM EDT | 70.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ROOT240517P00075000 | 2024-05-02 11:56AM EDT | 75.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ROOT240517P00080000 | 2024-05-02 1:00PM EDT | 80.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ROOT240517P00085000 | 2024-05-02 10:13AM EDT | 85.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROOT240517P00090000 | 2024-05-01 12:59PM EDT | 90.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ROOT240517P00095000 | 2024-05-01 3:10PM EDT | 95.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ROOT240517P00125000 | 2024-04-23 10:11AM EDT | 125.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.