Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240719C00035000 | 2024-06-17 3:13PM EDT | 35.00 | 11.20 | 9.80 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ROOT240719C00040000 | 2024-06-17 2:10PM EDT | 40.00 | 8.20 | 6.20 | 8.70 | 0.00 | - | 3 | 26 | 90.97% |
| ROOT240719C00045000 | 2024-06-17 3:55PM EDT | 45.00 | 6.40 | 3.90 | 6.10 | 0.00 | - | 15 | 34 | 94.78% |
| ROOT240719C00050000 | 2024-06-17 3:46PM EDT | 50.00 | 3.65 | 2.10 | 5.80 | 0.00 | - | 20 | 263 | 110.13% |
| ROOT240719C00055000 | 2024-06-17 3:53PM EDT | 55.00 | 2.50 | 1.75 | 2.90 | 0.00 | - | 47 | 70 | 103.56% |
| ROOT240719C00060000 | 2024-06-17 3:33PM EDT | 60.00 | 1.55 | 0.80 | 1.85 | 0.00 | - | 11 | 76 | 99.71% |
| ROOT240719C00065000 | 2024-06-17 1:50PM EDT | 65.00 | 1.00 | 0.90 | 1.40 | 0.00 | - | 6 | 209 | 110.74% |
| ROOT240719C00070000 | 2024-06-17 2:00PM EDT | 70.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 14 | 177 | 108.01% |
| ROOT240719C00075000 | 2024-06-17 3:41PM EDT | 75.00 | 0.52 | 0.00 | 0.70 | 0.00 | - | 9 | 163 | 103.71% |
| ROOT240719C00080000 | 2024-06-14 9:47AM EDT | 80.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 3 | 60 | 133.30% |
| ROOT240719C00085000 | 2024-06-18 9:30AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | +0.15 | +150.00% | 2 | 12 | 50.00% |
| ROOT240719C00090000 | 2024-06-18 9:30AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | +0.14 | +700.00% | 5 | 27 | 50.00% |
| ROOT240719C00095000 | 2024-06-17 10:29AM EDT | 95.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 3 | 54 | 125.78% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240719P00030000 | 2024-06-17 1:39PM EDT | 30.00 | 0.55 | 0.20 | 0.00 | 0.00 | - | 46 | 78 | 73.83% |
| ROOT240719P00035000 | 2024-06-17 3:43PM EDT | 35.00 | 1.25 | 0.05 | 3.90 | 0.00 | - | 13 | 81 | 119.87% |
| ROOT240719P00040000 | 2024-06-17 2:46PM EDT | 40.00 | 2.82 | 2.05 | 4.20 | 0.00 | - | 8 | 56 | 104.88% |
| ROOT240719P00045000 | 2024-06-14 1:12PM EDT | 45.00 | 6.10 | 4.40 | 6.30 | 0.00 | - | 1 | 51 | 100.68% |
| ROOT240719P00050000 | 2024-06-17 1:25PM EDT | 50.00 | 8.37 | 7.30 | 10.00 | 0.00 | - | 2 | 48 | 103.64% |
| ROOT240719P00055000 | 2024-06-17 11:45AM EDT | 55.00 | 13.10 | 11.00 | 14.10 | 0.00 | - | 1 | 128 | 107.47% |
| ROOT240719P00060000 | 2024-06-17 1:32PM EDT | 60.00 | 16.70 | 14.80 | 18.50 | 0.00 | - | 2 | 33 | 107.08% |
| ROOT240719P00065000 | 2024-06-10 10:17AM EDT | 65.00 | 17.08 | 19.00 | 23.50 | 0.00 | - | 2 | 41 | 112.55% |
| ROOT240719P00070000 | 2024-05-17 12:56PM EDT | 70.00 | 12.10 | 26.20 | 29.30 | 0.00 | - | 6 | 6 | 165.92% |
| ROOT240719P00075000 | 2024-05-17 3:27PM EDT | 75.00 | 16.90 | 31.20 | 34.90 | 0.00 | - | 11 | 11 | 186.87% |
| ROOT240719P00080000 | 2024-05-17 3:27PM EDT | 80.00 | 20.50 | 35.50 | 39.90 | 0.00 | - | 4 | 4 | 191.11% |
| ROOT240719P00085000 | 2024-05-17 3:26PM EDT | 85.00 | 24.30 | 40.40 | 44.90 | 0.00 | - | 2 | 2 | 201.22% |
| ROOT240719P00090000 | 2024-05-17 3:27PM EDT | 90.00 | 28.40 | 45.40 | 49.70 | 0.00 | - | 1 | 1 | 209.08% |
© 2024 Yahoo. All rights reserved.