Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240920C00007500 | 2024-02-23 11:36AM EDT | 7.50 | 8.00 | 44.70 | 49.00 | 0.00 | - | 15 | 83 | 0.00% |
| ROOT240920C00010000 | 2024-03-06 4:38PM EDT | 10.00 | 34.53 | 70.70 | 75.50 | 0.00 | - | 1 | 4 | 0.00% |
| ROOT240920C00012500 | 2024-03-15 3:46PM EDT | 12.50 | 40.48 | 52.50 | 57.00 | 0.00 | - | 2 | 4 | 0.00% |
| ROOT240920C00015000 | 2024-02-26 12:49PM EDT | 15.00 | 7.46 | 39.65 | 44.30 | 0.00 | - | 1 | 1 | 609.77% |
| ROOT240920C00017500 | 2024-03-12 9:35AM EDT | 17.50 | 23.15 | 50.40 | 54.40 | 0.00 | - | 1 | 24 | 0.00% |
| ROOT240920C00020000 | 2024-06-17 1:12PM EDT | 20.00 | 25.18 | 23.10 | 27.50 | 0.00 | - | 1 | 104 | 98.93% |
| ROOT240920C00022500 | 2024-04-23 11:39AM EDT | 22.50 | 37.40 | 0.00 | 0.00 | 0.00 | - | 60 | 113 | 0.00% |
| ROOT240920C00025000 | 2024-02-29 1:57PM EDT | 25.00 | 12.75 | 37.60 | 40.10 | 0.00 | - | - | 10 | 519.63% |
| ROOT240920C00030000 | 2024-05-23 10:20AM EDT | 30.00 | 31.66 | 15.20 | 19.00 | 0.00 | - | 1 | 50 | 98.14% |
| ROOT240920C00035000 | 2024-05-06 12:48PM EDT | 35.00 | 27.60 | 18.50 | 21.10 | 0.00 | - | 10 | 10 | 182.69% |
| ROOT240920C00040000 | 2024-06-14 12:41PM EDT | 40.00 | 10.70 | 10.50 | 13.60 | 0.00 | - | 7 | 230 | 109.81% |
| ROOT240920C00045000 | 2024-06-17 12:48PM EDT | 45.00 | 9.95 | 8.60 | 11.00 | 0.00 | - | 2 | 154 | 108.64% |
| ROOT240920C00050000 | 2024-06-17 3:22PM EDT | 50.00 | 8.00 | 6.90 | 9.20 | 0.00 | - | 148 | 396 | 108.85% |
| ROOT240920C00055000 | 2024-06-14 9:47AM EDT | 55.00 | 6.40 | 5.80 | 7.30 | 0.00 | - | 1 | 208 | 108.25% |
| ROOT240920C00060000 | 2024-06-17 3:45PM EDT | 60.00 | 5.39 | 4.30 | 6.00 | -0.41 | -7.07% | 3 | 60 | 105.76% |
| ROOT240920C00065000 | 2024-06-13 10:56AM EDT | 65.00 | 4.30 | 3.00 | 5.10 | 0.00 | - | 11 | 73 | 103.96% |
| ROOT240920C00070000 | 2024-06-12 12:44PM EDT | 70.00 | 4.40 | 2.90 | 4.80 | 0.00 | - | 1 | 63 | 110.99% |
| ROOT240920C00075000 | 2024-06-06 11:40AM EDT | 75.00 | 5.03 | 2.00 | 4.40 | 0.00 | - | 1 | 41 | 110.99% |
| ROOT240920C00080000 | 2024-06-14 9:47AM EDT | 80.00 | 2.55 | 2.00 | 3.10 | 0.00 | - | 2 | 26 | 109.30% |
| ROOT240920C00085000 | 2024-06-10 12:27PM EDT | 85.00 | 3.30 | 1.55 | 2.95 | 0.00 | - | 5 | 13 | 111.33% |
| ROOT240920C00090000 | 2024-06-14 11:59AM EDT | 90.00 | 1.65 | 1.60 | 2.25 | 0.00 | - | 1 | 69 | 112.01% |
| ROOT240920C00095000 | 2024-06-14 11:59AM EDT | 95.00 | 1.40 | 0.75 | 2.65 | 0.00 | - | 1 | 38 | 113.45% |
| ROOT240920C00100000 | 2024-06-17 1:17PM EDT | 100.00 | 1.45 | 0.55 | 2.45 | 0.00 | - | 10 | 13 | 114.62% |
| ROOT240920C00105000 | 2024-06-04 1:37PM EDT | 105.00 | 2.28 | 0.60 | 1.95 | 0.00 | - | 1 | 18 | 114.55% |
| ROOT240920C00110000 | 2024-06-12 3:13PM EDT | 110.00 | 1.25 | 0.90 | 1.35 | 0.00 | - | 15 | 31 | 115.43% |
| ROOT240920C00115000 | 2024-06-17 1:20PM EDT | 115.00 | 1.00 | 0.20 | 1.70 | 0.00 | - | 30 | 38 | 115.04% |
| ROOT240920C00120000 | 2024-05-24 2:36PM EDT | 120.00 | 2.95 | 0.30 | 1.35 | 0.00 | - | 1 | 10 | 115.28% |
| ROOT240920C00125000 | 2024-06-14 11:22AM EDT | 125.00 | 0.65 | 0.60 | 1.00 | 0.00 | - | 44 | 122 | 117.97% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240920P00005000 | 2024-03-18 9:30AM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ROOT240920P00007500 | 2024-05-07 2:37PM EDT | 7.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 15 | 17 | 244.34% |
| ROOT240920P00010000 | 2024-06-14 11:55AM EDT | 10.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 204.69% |
| ROOT240920P00012500 | 2024-05-13 12:34PM EDT | 12.50 | 0.12 | 0.05 | 0.60 | 0.00 | - | 3 | 81 | 149.02% |
| ROOT240920P00015000 | 2024-05-17 9:30AM EDT | 15.00 | 0.25 | 0.10 | 1.00 | 0.00 | - | 1 | 24 | 144.63% |
| ROOT240920P00017500 | 2024-06-14 3:41PM EDT | 17.50 | 0.40 | 0.10 | 1.50 | 0.00 | - | 10 | 46 | 138.48% |
| ROOT240920P00020000 | 2024-06-17 2:17PM EDT | 20.00 | 0.62 | 0.40 | 1.85 | 0.00 | - | 39 | 43 | 133.45% |
| ROOT240920P00022500 | 2024-06-17 3:45PM EDT | 22.50 | 0.90 | 0.85 | 1.05 | 0.00 | - | 20 | 37 | 111.38% |
| ROOT240920P00025000 | 2024-06-17 3:47PM EDT | 25.00 | 1.36 | 0.80 | 2.15 | 0.00 | - | 1 | 34 | 111.96% |
| ROOT240920P00030000 | 2024-06-17 2:17PM EDT | 30.00 | 2.60 | 1.85 | 3.40 | 0.00 | - | 2 | 55 | 107.23% |
| ROOT240920P00035000 | 2024-06-17 9:42AM EDT | 35.00 | 4.90 | 2.95 | 5.20 | 0.00 | - | 50 | 78 | 101.17% |
| ROOT240920P00040000 | 2024-06-14 11:47AM EDT | 40.00 | 7.75 | 6.30 | 8.20 | 0.00 | - | 2 | 125 | 111.79% |
| ROOT240920P00045000 | 2024-06-10 3:55PM EDT | 45.00 | 8.50 | 8.40 | 11.10 | 0.00 | - | 11 | 29 | 107.62% |
| ROOT240920P00050000 | 2024-06-17 9:30AM EDT | 50.00 | 13.80 | 11.30 | 14.40 | 0.00 | - | 1 | 48 | 106.23% |
| ROOT240920P00055000 | 2024-06-12 3:59PM EDT | 55.00 | 16.30 | 15.70 | 17.20 | 0.00 | - | 3 | 52 | 106.74% |
| ROOT240920P00060000 | 2024-06-17 1:23PM EDT | 60.00 | 20.20 | 18.60 | 21.80 | 0.00 | - | 2 | 32 | 105.88% |
| ROOT240920P00065000 | 2024-06-05 10:37AM EDT | 65.00 | 20.17 | 22.60 | 25.80 | 0.00 | - | 1 | 7 | 105.30% |
| ROOT240920P00070000 | 2024-06-03 3:29PM EDT | 70.00 | 26.60 | 26.80 | 29.90 | 0.00 | - | 6 | 15 | 104.20% |
| ROOT240920P00075000 | 2024-06-05 10:37AM EDT | 75.00 | 28.20 | 31.20 | 34.40 | 0.00 | - | 1 | 58 | 105.05% |
| ROOT240920P00080000 | 2024-05-20 2:59PM EDT | 80.00 | 26.10 | 35.60 | 38.90 | 0.00 | - | 8 | 9 | 104.30% |
| ROOT240920P00085000 | 2024-05-29 2:49PM EDT | 85.00 | 35.50 | 40.20 | 43.50 | 0.00 | - | 2 | 24 | 104.27% |
| ROOT240920P00090000 | 2024-05-01 3:23PM EDT | 90.00 | 33.80 | 41.70 | 42.70 | 0.00 | - | 2 | 4 | 0.00% |
| ROOT240920P00095000 | 2024-05-01 2:29PM EDT | 95.00 | 37.30 | 46.20 | 48.90 | 0.00 | - | 1 | 36 | 0.00% |
| ROOT240920P00100000 | 2024-04-10 2:18PM EDT | 100.00 | 43.30 | 42.60 | 43.80 | 0.00 | - | 1 | 1 | 0.00% |
| ROOT240920P00105000 | 2024-04-10 11:57AM EDT | 105.00 | 45.50 | 46.80 | 48.70 | 0.00 | - | - | 8 | 0.00% |
| ROOT240920P00110000 | 2024-05-01 2:19PM EDT | 110.00 | 50.10 | 59.30 | 62.50 | 0.00 | - | - | 16 | 0.00% |
| ROOT240920P00115000 | 2024-05-01 12:59PM EDT | 115.00 | 52.90 | 64.30 | 67.80 | 0.00 | - | - | 2 | 0.00% |
| ROOT240920P00120000 | 2024-05-01 1:00PM EDT | 120.00 | 56.90 | 68.00 | 70.80 | 0.00 | - | - | 1 | 0.00% |
| ROOT240920P00125000 | 2024-05-09 11:17AM EDT | 125.00 | 64.00 | 74.30 | 77.90 | 0.00 | - | 5 | 51 | 0.00% |
© 2024 Yahoo. All rights reserved.