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 | 43.70 | 47.50 | 0.00 | - | 1 | 1 | 856.25% |
| ROOT240517C00022500 | 2024-04-10 1:01PM EDT | 22.50 | 55.60 | 39.20 | 43.80 | 0.00 | - | - | 0 | 1,342.97% |
| ROOT240517C00025000 | 2024-05-16 1:37PM EDT | 25.00 | 34.96 | 38.80 | 42.50 | 0.00 | - | 1 | 6 | 815.63% |
| ROOT240517C00030000 | 2024-05-17 3:57PM EDT | 30.00 | 35.73 | 34.00 | 37.50 | +13.27 | +59.08% | 7 | 12 | 765.63% |
| ROOT240517C00035000 | 2024-05-17 3:57PM EDT | 35.00 | 30.60 | 28.80 | 32.40 | +6.25 | +25.67% | 2 | 30 | 468.75% |
| ROOT240517C00040000 | 2024-05-17 3:56PM EDT | 40.00 | 25.93 | 23.90 | 27.50 | +3.96 | +18.02% | 3 | 38 | 481.25% |
| ROOT240517C00045000 | 2024-05-17 3:57PM EDT | 45.00 | 20.95 | 19.00 | 22.50 | +6.58 | +45.79% | 12 | 23 | 403.13% |
| ROOT240517C00050000 | 2024-05-17 11:46AM EDT | 50.00 | 15.73 | 14.00 | 18.00 | +5.23 | +49.81% | 8 | 111 | 373.44% |
| ROOT240517C00055000 | 2024-05-17 2:51PM EDT | 55.00 | 10.20 | 8.90 | 12.80 | +5.20 | +104.00% | 24 | 245 | 238.67% |
| ROOT240517C00060000 | 2024-05-17 3:42PM EDT | 60.00 | 6.00 | 5.10 | 7.60 | +3.00 | +100.00% | 333 | 707 | 205.27% |
| ROOT240517C00065000 | 2024-05-17 3:55PM EDT | 65.00 | 0.55 | 0.10 | 2.65 | -0.05 | -8.33% | 207 | 1,210 | 77.73% |
| ROOT240517C00070000 | 2024-05-17 1:56PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 361 | 793 | 65.63% |
| ROOT240517C00075000 | 2024-05-17 1:42PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 316 | 719 | 119.53% |
| ROOT240517C00080000 | 2024-05-17 1:25PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 303 | 167.19% |
| ROOT240517C00085000 | 2024-05-17 1:07PM EDT | 85.00 | 0.05 | 0.05 | 0.05 | -0.06 | -54.55% | 1 | 1,368 | 229.69% |
| ROOT240517C00090000 | 2024-05-17 12:34PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 20 | 1,098 | 250.00% |
| ROOT240517C00095000 | 2024-05-17 12:52PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.48 | -90.57% | 24 | 135 | 310.94% |
| ROOT240517C00100000 | 2024-05-17 10:17AM EDT | 100.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 3 | 282 | 318.75% |
| ROOT240517C00105000 | 2024-05-16 2:48PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 185 | 350.00% |
| ROOT240517C00110000 | 2024-05-17 2:47PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 211 | 381.25% |
| ROOT240517C00115000 | 2024-05-14 3:21PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 146 | 409.38% |
| ROOT240517C00120000 | 2024-05-16 2:47PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 115 | 434.38% |
| ROOT240517C00125000 | 2024-05-15 12:03PM EDT | 125.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 9 | 2,274 | 462.50% |
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 | - | 24 | 1,165 | 875.00% |
| ROOT240517P00022500 | 2024-04-24 9:59AM EDT | 22.50 | 0.05 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 1,496.09% |
| ROOT240517P00025000 | 2024-05-08 1:07PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 133 | 718.75% |
| ROOT240517P00030000 | 2024-05-13 10:41AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 218 | 593.75% |
| ROOT240517P00035000 | 2024-05-14 2:36PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,812 | 481.25% |
| ROOT240517P00040000 | 2024-05-16 10:07AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 563 | 387.50% |
| ROOT240517P00045000 | 2024-05-17 10:14AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 510 | 303.13% |
| ROOT240517P00050000 | 2024-05-17 10:21AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 6 | 654 | 225.00% |
| ROOT240517P00055000 | 2024-05-17 3:17PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 105 | 610 | 171.09% |
| ROOT240517P00060000 | 2024-05-17 3:32PM EDT | 60.00 | 0.10 | 0.00 | 0.05 | -1.61 | -94.15% | 51 | 648 | 85.94% |
| ROOT240517P00065000 | 2024-05-17 3:57PM EDT | 65.00 | 0.25 | 0.00 | 2.50 | -5.09 | -95.32% | 34 | 335 | 111.72% |
| ROOT240517P00070000 | 2024-05-17 3:47PM EDT | 70.00 | 4.63 | 2.50 | 5.40 | -4.07 | -46.78% | 182 | 380 | 185.06% |
| ROOT240517P00075000 | 2024-05-16 2:39PM EDT | 75.00 | 7.32 | 7.80 | 11.10 | -7.48 | -50.54% | 47 | 62 | 122.66% |
| ROOT240517P00080000 | 2024-05-13 3:28PM EDT | 80.00 | 17.00 | 12.60 | 16.10 | 0.00 | - | 1 | 10 | 429.88% |
| ROOT240517P00085000 | 2024-05-02 10:13AM EDT | 85.00 | 26.20 | 17.50 | 21.20 | 0.00 | - | 2 | 7 | 513.87% |
| ROOT240517P00090000 | 2024-05-01 12:59PM EDT | 90.00 | 20.56 | 22.00 | 26.00 | 0.00 | - | 37 | 12 | 558.20% |
| ROOT240517P00095000 | 2024-05-01 3:10PM EDT | 95.00 | 25.70 | 27.50 | 31.20 | 0.00 | - | 14 | 0 | 640.63% |
| ROOT240517P00100000 | 2024-05-10 10:28AM EDT | 100.00 | 33.00 | 32.60 | 36.00 | 0.00 | - | 20 | 6 | 671.48% |
| ROOT240517P00125000 | 2024-04-23 10:11AM EDT | 125.00 | 67.00 | 57.60 | 61.00 | 0.00 | - | 5 | 0 | 891.41% |
© 2024 Yahoo. All rights reserved.