Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT241220C00030000 | 2024-06-14 9:30AM EDT | 30.00 | 20.30 | 18.00 | 18.90 | -0.80 | -3.79% | 1 | 1 | 111.52% |
| ROOT241220C00035000 | 2024-04-22 2:01PM EDT | 35.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROOT241220C00040000 | 2024-05-01 9:30AM EDT | 40.00 | 48.33 | 20.00 | 24.70 | 0.00 | - | 1 | 0 | 193.21% |
| ROOT241220C00045000 | 2024-05-17 12:16PM EDT | 45.00 | 33.40 | 11.50 | 12.70 | 0.00 | - | 2 | 2 | 109.30% |
| ROOT241220C00050000 | 2024-06-12 3:50PM EDT | 50.00 | 12.10 | 10.20 | 11.20 | 0.00 | - | 6 | 12 | 109.95% |
| ROOT241220C00055000 | 2024-06-03 3:53PM EDT | 55.00 | 13.65 | 8.10 | 9.90 | 0.00 | - | 81 | 68 | 106.37% |
| ROOT241220C00060000 | 2024-06-03 3:53PM EDT | 60.00 | 12.33 | 7.90 | 8.80 | 0.00 | - | 5 | 63 | 109.99% |
| ROOT241220C00065000 | 2024-06-12 12:43PM EDT | 65.00 | 9.45 | 7.10 | 8.70 | 0.00 | - | 1 | 72 | 114.04% |
| ROOT241220C00070000 | 2024-05-30 3:14PM EDT | 70.00 | 11.70 | 6.30 | 8.70 | 0.00 | - | 5 | 17 | 117.58% |
| ROOT241220C00080000 | 2024-06-04 12:13PM EDT | 80.00 | 8.30 | 5.10 | 5.50 | 0.00 | - | 2 | 23 | 110.25% |
| ROOT241220C00085000 | 2024-05-16 12:23PM EDT | 85.00 | 13.90 | 4.20 | 5.10 | 0.00 | - | 2 | 3 | 109.25% |
| ROOT241220C00090000 | 2024-06-06 1:26PM EDT | 90.00 | 7.00 | 4.10 | 4.50 | 0.00 | - | 1 | 20 | 110.43% |
| ROOT241220C00095000 | 2024-05-31 9:57AM EDT | 95.00 | 8.20 | 3.70 | 4.10 | 0.00 | - | 2 | 80 | 110.62% |
| ROOT241220C00100000 | 2024-06-14 12:02PM EDT | 100.00 | 3.50 | 3.40 | 4.10 | -2.50 | -41.67% | 2 | 69 | 112.89% |
| ROOT241220C00105000 | 2024-05-15 2:16PM EDT | 105.00 | 11.40 | 2.75 | 4.20 | 0.00 | - | 2 | 24 | 113.57% |
| ROOT241220C00110000 | 2024-05-13 3:10PM EDT | 110.00 | 12.00 | 3.30 | 3.80 | 0.00 | - | 5 | 14 | 117.65% |
| ROOT241220C00115000 | 2024-05-13 3:10PM EDT | 115.00 | 11.30 | 3.00 | 3.50 | 0.00 | - | 5 | 5 | 117.51% |
| ROOT241220C00120000 | 2024-05-13 3:10PM EDT | 120.00 | 10.60 | 2.85 | 3.20 | 0.00 | - | 7 | 13 | 117.90% |
| ROOT241220C00125000 | 2024-06-12 3:16PM EDT | 125.00 | 2.85 | 2.05 | 2.60 | 0.00 | - | 15 | 135 | 112.21% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT241220P00030000 | 2024-05-30 2:29PM EDT | 30.00 | 4.58 | 5.30 | 5.90 | 0.00 | - | 1 | 1 | 106.25% |
| ROOT241220P00035000 | 2024-06-06 1:26PM EDT | 35.00 | 6.98 | 6.00 | 8.80 | 0.00 | - | 2 | 11 | 98.58% |
| ROOT241220P00040000 | 2024-05-14 12:12PM EDT | 40.00 | 7.80 | 10.20 | 10.80 | 0.00 | - | 4 | 5 | 100.78% |
| ROOT241220P00045000 | 2024-05-31 10:20AM EDT | 45.00 | 12.00 | 13.40 | 14.50 | 0.00 | - | 5 | 5 | 102.82% |
| ROOT241220P00050000 | 2024-05-09 2:34PM EDT | 50.00 | 11.80 | 12.80 | 15.50 | 0.00 | - | 1 | 1 | 75.65% |
| ROOT241220P00060000 | 2024-05-24 11:41AM EDT | 60.00 | 19.87 | 24.20 | 25.50 | 0.00 | - | 1 | 4 | 100.90% |
| ROOT241220P00070000 | 2024-05-02 12:40PM EDT | 70.00 | 30.45 | 28.60 | 29.30 | 0.00 | - | 1 | 8 | 59.25% |
| ROOT241220P00080000 | 2024-05-10 1:35PM EDT | 80.00 | 30.90 | 35.10 | 37.80 | 0.00 | - | 1 | 7 | 45.90% |
| ROOT241220P00085000 | 2024-05-15 3:19PM EDT | 85.00 | 36.50 | 44.40 | 48.20 | 0.00 | - | 4 | 11 | 100.17% |
| ROOT241220P00090000 | 2024-05-01 3:43PM EDT | 90.00 | 39.70 | 44.80 | 47.50 | 0.00 | - | 12 | 13 | 0.00% |
| ROOT241220P00095000 | 2024-06-10 3:48PM EDT | 95.00 | 50.50 | 54.60 | 55.60 | 0.00 | - | 5 | 16 | 95.73% |
© 2024 Yahoo. All rights reserved.