Australia markets closed

Root, Inc. (ROOT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.40-1.69 (-3.84%)
At close: 04:00PM EDT
43.15 +0.76 (+1.78%)
After hours: 07:02PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROOT240920C000075002024-02-23 11:36AM EDT7.508.0044.7049.000.00-15830.00%
ROOT240920C000100002024-03-06 4:38PM EDT10.0034.5370.7075.500.00-140.00%
ROOT240920C000125002024-03-15 3:46PM EDT12.5040.4852.5057.000.00-240.00%
ROOT240920C000150002024-02-26 12:49PM EDT15.007.4639.6544.300.00-11926.17%
ROOT240920C000175002024-03-12 9:35AM EDT17.5023.1550.4054.400.00-1240.00%
ROOT240920C000200002024-04-17 10:10AM EDT20.0042.2443.9048.400.00-101040.00%
ROOT240920C000225002024-04-23 11:39AM EDT22.5037.400.000.000.00-601130.00%
ROOT240920C000250002024-02-29 1:57PM EDT25.0012.7537.6040.100.00--10620.22%
ROOT240920C000300002024-05-23 10:20AM EDT30.0031.6615.5016.000.00-150111.18%
ROOT240920C000350002024-05-06 12:48PM EDT35.0027.6018.5021.100.00-1010209.20%
ROOT240920C000400002024-06-14 12:41PM EDT40.0010.7010.2011.50-4.50-29.61%7225115.06%
ROOT240920C000450002024-06-14 11:45AM EDT45.008.208.308.70-1.30-13.68%8157109.94%
ROOT240920C000500002024-06-14 1:52PM EDT50.007.306.707.10-0.40-5.19%135149109.64%
ROOT240920C000550002024-06-13 12:47PM EDT55.006.405.105.800.00-1208107.59%
ROOT240920C000600002024-06-13 11:44AM EDT60.005.004.406.700.00-158121.05%
ROOT240920C000650002024-06-13 10:56AM EDT65.004.303.604.000.00-1173110.11%
ROOT240920C000700002024-06-12 12:44PM EDT70.004.402.903.400.00-163110.47%
ROOT240920C000750002024-06-06 11:40AM EDT75.005.031.652.850.00-141105.18%
ROOT240920C000800002024-06-14 9:47AM EDT80.002.551.104.40-1.19-31.82%226119.73%
ROOT240920C000850002024-06-10 12:27PM EDT85.003.300.753.000.00-513112.06%
ROOT240920C000900002024-06-14 11:59AM EDT90.001.651.351.85-0.50-23.26%168112.67%
ROOT240920C000950002024-06-14 11:59AM EDT95.001.401.101.60-0.99-41.42%138112.79%
ROOT240920C001000002024-06-03 12:17PM EDT100.002.401.001.400.00-19114.21%
ROOT240920C001050002024-06-04 1:37PM EDT105.002.280.651.850.00-118119.73%
ROOT240920C001100002024-06-12 3:13PM EDT110.001.250.752.050.00-1531127.17%
ROOT240920C001150002024-06-11 2:27PM EDT115.001.330.651.050.00-111117.53%
ROOT240920C001200002024-05-24 2:36PM EDT120.002.950.350.850.00-110113.18%
ROOT240920C001250002024-06-14 11:22AM EDT125.000.650.100.75-0.10-13.33%4496109.57%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROOT240920P000050002024-03-18 9:30AM EDT5.000.200.000.000.00-1550.00%
ROOT240920P000075002024-05-07 2:37PM EDT7.500.050.001.350.00-1517237.11%
ROOT240920P000100002024-06-14 11:55AM EDT10.000.100.000.10-0.30-75.00%112123.44%
ROOT240920P000125002024-05-13 12:34PM EDT12.500.120.050.600.00-381142.77%
ROOT240920P000150002024-05-17 9:30AM EDT15.000.250.101.000.00-124138.09%
ROOT240920P000175002024-05-31 1:49PM EDT17.500.400.200.45-0.04-9.09%1036106.25%
ROOT240920P000200002024-05-24 12:37PM EDT20.000.610.400.800.00-217105.96%
ROOT240920P000225002024-06-13 11:53AM EDT22.501.140.951.500.00-121112.84%
ROOT240920P000250002024-05-13 9:30AM EDT25.001.350.000.000.00-13325.00%
ROOT240920P000300002024-06-14 10:49AM EDT30.003.102.803.70+0.10+3.33%554109.42%
ROOT240920P000350002024-06-12 1:35PM EDT35.004.774.705.40+0.47+10.93%133104.93%
ROOT240920P000400002024-06-14 11:47AM EDT40.007.757.007.90+1.36+21.28%2123102.66%
ROOT240920P000450002024-06-10 3:55PM EDT45.008.5010.4012.700.00-1129115.16%
ROOT240920P000500002024-06-14 11:44AM EDT50.0014.1912.8014.30+2.99+26.70%14898.68%
ROOT240920P000550002024-06-12 3:59PM EDT55.0016.3016.8018.000.00-35299.90%
ROOT240920P000600002024-06-12 12:18PM EDT60.0019.3420.2023.200.00-132103.54%
ROOT240920P000650002024-06-05 10:37AM EDT65.0020.1724.8027.500.00-17106.84%
ROOT240920P000700002024-06-03 3:29PM EDT70.0026.6029.7030.800.00-615103.42%
ROOT240920P000750002024-06-05 10:37AM EDT75.0028.2034.2036.800.00-158114.80%
ROOT240920P000800002024-05-20 2:59PM EDT80.0026.1038.7040.500.00-89107.96%
ROOT240920P000850002024-05-29 2:49PM EDT85.0035.5043.4045.600.00-224112.45%
ROOT240920P000900002024-05-01 3:23PM EDT90.0033.8041.7042.700.00-240.00%
ROOT240920P000950002024-05-01 2:29PM EDT95.0037.3046.2048.900.00-1360.00%
ROOT240920P001000002024-04-10 2:18PM EDT100.0043.3042.6043.800.00-110.00%
ROOT240920P001050002024-04-10 11:57AM EDT105.0045.5046.8048.700.00--80.00%
ROOT240920P001100002024-05-01 2:19PM EDT110.0050.1059.3062.500.00--160.00%
ROOT240920P001150002024-05-01 12:59PM EDT115.0052.9064.3067.800.00--20.00%
ROOT240920P001200002024-05-01 1:00PM EDT120.0056.9068.0070.800.00--10.00%
ROOT240920P001250002024-05-09 11:17AM EDT125.0064.0074.3077.900.00-5510.00%