Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT250117C00002500 | 2024-04-02 1:13PM EDT | 2.50 | 57.75 | 51.90 | 56.60 | 0.00 | - | 1 | 4 | 0.00% |
| ROOT250117C00005000 | 2024-05-17 3:12PM EDT | 5.00 | 60.80 | 35.20 | 39.80 | 0.00 | - | 5 | 107 | 135.94% |
| ROOT250117C00007500 | 2024-06-03 12:22PM EDT | 7.50 | 40.00 | 32.80 | 37.40 | 0.00 | - | 1 | 66 | 122.66% |
| ROOT250117C00010000 | 2024-05-14 11:08AM EDT | 10.00 | 54.80 | 32.00 | 36.30 | 0.00 | - | 4 | 95 | 175.34% |
| ROOT250117C00012500 | 2024-04-17 1:06PM EDT | 12.50 | 44.18 | 51.20 | 56.00 | 0.00 | - | 1 | 84 | 0.00% |
| ROOT250117C00015000 | 2024-05-01 9:32AM EDT | 15.00 | 62.50 | 36.50 | 41.20 | 0.00 | - | 1 | 0 | 376.61% |
| ROOT250117C00017500 | 2024-04-09 10:29AM EDT | 17.50 | 64.88 | 52.10 | 55.70 | 0.00 | - | 1 | 78 | 0.00% |
| ROOT250117C00020000 | 2024-05-28 12:55PM EDT | 20.00 | 37.40 | 23.50 | 27.10 | 0.00 | - | 2 | 173 | 118.75% |
| ROOT250117C00022500 | 2024-06-06 10:22AM EDT | 22.50 | 29.81 | 21.40 | 24.10 | 0.00 | - | 2 | 85 | 103.42% |
| ROOT250117C00025000 | 2024-05-29 9:49AM EDT | 25.00 | 32.50 | 21.40 | 22.30 | 0.00 | - | 1 | 139 | 112.38% |
| ROOT250117C00030000 | 2024-06-10 1:33PM EDT | 30.00 | 24.50 | 18.80 | 21.40 | 0.00 | - | 3 | 108 | 122.00% |
| ROOT250117C00035000 | 2024-06-14 1:22PM EDT | 35.00 | 17.80 | 16.50 | 17.10 | -1.30 | -6.81% | 3 | 18 | 110.82% |
| ROOT250117C00040000 | 2024-05-08 11:33AM EDT | 40.00 | 33.10 | 19.70 | 22.50 | 0.00 | - | 2 | 27 | 167.94% |
| ROOT250117C00045000 | 2024-06-14 11:02AM EDT | 45.00 | 13.25 | 12.80 | 13.60 | -14.35 | -51.99% | 76 | 34 | 110.94% |
| ROOT250117C00050000 | 2024-06-14 11:02AM EDT | 50.00 | 12.05 | 11.00 | 11.90 | -1.95 | -13.93% | 96 | 107 | 108.48% |
| ROOT250117C00055000 | 2024-06-13 11:21AM EDT | 55.00 | 10.83 | 10.10 | 10.60 | 0.00 | - | 7 | 38 | 109.67% |
| ROOT250117C00060000 | 2024-06-13 9:50AM EDT | 60.00 | 10.20 | 9.00 | 9.50 | 0.00 | - | 2 | 41 | 109.55% |
| ROOT250117C00065000 | 2024-06-11 9:44AM EDT | 65.00 | 10.48 | 8.00 | 8.50 | 0.00 | - | 1 | 322 | 109.13% |
| ROOT250117C00070000 | 2024-06-10 1:21PM EDT | 70.00 | 10.21 | 7.10 | 7.70 | 0.00 | - | 1 | 1,305 | 108.95% |
| ROOT250117C00075000 | 2024-05-28 2:13PM EDT | 75.00 | 14.00 | 6.50 | 7.00 | 0.00 | - | 18 | 47 | 109.53% |
| ROOT250117C00080000 | 2024-05-29 2:06PM EDT | 80.00 | 11.80 | 5.20 | 6.30 | 0.00 | - | 33 | 54 | 106.60% |
| ROOT250117C00085000 | 2024-04-22 3:24PM EDT | 85.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROOT250117C00090000 | 2024-06-03 9:43AM EDT | 90.00 | 8.35 | 4.80 | 5.20 | 0.00 | - | 1 | 149 | 109.17% |
| ROOT250117C00095000 | 2024-05-15 10:59AM EDT | 95.00 | 14.15 | 4.40 | 4.80 | 0.00 | - | 1 | 15 | 109.57% |
| ROOT250117C00100000 | 2024-06-03 3:35PM EDT | 100.00 | 6.30 | 4.00 | 4.40 | 0.00 | - | 6 | 161 | 109.55% |
| ROOT250117C00105000 | 2024-05-15 2:15PM EDT | 105.00 | 12.50 | 3.60 | 4.10 | 0.00 | - | 20 | 152 | 109.60% |
| ROOT250117C00110000 | 2024-05-14 2:29PM EDT | 110.00 | 12.00 | 3.80 | 4.40 | 0.00 | - | 1 | 9 | 115.06% |
| ROOT250117C00120000 | 2024-06-04 9:35AM EDT | 120.00 | 4.60 | 2.75 | 3.20 | 0.00 | - | 2 | 107 | 109.50% |
| ROOT250117C00125000 | 2024-06-13 2:37PM EDT | 125.00 | 3.30 | 2.55 | 3.00 | 0.00 | - | 2 | 410 | 109.86% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT250117P00002500 | 2024-06-07 12:36PM EDT | 2.50 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 152 | 196.48% |
| ROOT250117P00005000 | 2024-06-11 11:47AM EDT | 5.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 298 | 151.95% |
| ROOT250117P00007500 | 2024-05-16 12:43PM EDT | 7.50 | 0.50 | 0.15 | 0.45 | 0.00 | - | 1 | 163 | 132.03% |
| ROOT250117P00010000 | 2024-06-14 11:21AM EDT | 10.00 | 0.47 | 0.30 | 0.65 | +0.02 | +4.44% | 25 | 50 | 121.58% |
| ROOT250117P00012500 | 2024-05-03 11:12AM EDT | 12.50 | 1.05 | 0.35 | 0.95 | 0.00 | - | 10 | 29 | 111.52% |
| ROOT250117P00015000 | 2024-05-23 2:30PM EDT | 15.00 | 1.00 | 0.80 | 1.25 | 0.00 | - | 1 | 29 | 108.59% |
| ROOT250117P00017500 | 2024-06-13 11:53AM EDT | 17.50 | 1.75 | 1.55 | 2.00 | 0.00 | - | 1 | 3 | 112.31% |
| ROOT250117P00020000 | 2024-05-08 11:14AM EDT | 20.00 | 2.10 | 1.80 | 2.55 | 0.00 | - | 1 | 29 | 105.71% |
| ROOT250117P00022500 | 2024-05-10 10:21AM EDT | 22.50 | 2.40 | 1.15 | 4.10 | 0.00 | - | 10 | 32 | 99.83% |
| ROOT250117P00025000 | 2024-05-10 11:07AM EDT | 25.00 | 2.85 | 2.25 | 4.90 | 0.00 | - | 1 | 17 | 100.64% |
| ROOT250117P00030000 | 2024-06-14 11:03AM EDT | 30.00 | 6.20 | 5.90 | 6.50 | +0.70 | +12.73% | 1 | 65 | 105.68% |
| ROOT250117P00035000 | 2024-06-13 12:21PM EDT | 35.00 | 8.40 | 8.50 | 9.00 | 0.00 | - | 1 | 8 | 104.65% |
| ROOT250117P00040000 | 2024-06-13 9:37AM EDT | 40.00 | 11.03 | 11.30 | 11.90 | 0.00 | - | 1 | 22 | 103.42% |
| ROOT250117P00045000 | 2024-06-14 11:25AM EDT | 45.00 | 14.83 | 14.50 | 15.00 | +1.72 | +13.12% | 1 | 9 | 102.39% |
| ROOT250117P00050000 | 2024-06-05 12:42PM EDT | 50.00 | 15.17 | 17.90 | 18.40 | 0.00 | - | 2 | 44 | 101.43% |
| ROOT250117P00055000 | 2024-05-31 1:10PM EDT | 55.00 | 19.35 | 21.50 | 22.10 | 0.00 | - | 2 | 44 | 100.79% |
| ROOT250117P00060000 | 2024-05-23 1:13PM EDT | 60.00 | 20.45 | 25.00 | 25.90 | 0.00 | - | 1 | 84 | 98.79% |
| ROOT250117P00065000 | 2024-05-13 2:52PM EDT | 65.00 | 22.37 | 27.40 | 28.50 | 0.00 | - | 1 | 18 | 86.43% |
| ROOT250117P00070000 | 2024-06-07 11:04AM EDT | 70.00 | 29.86 | 33.30 | 34.00 | 0.00 | - | 1 | 15 | 98.30% |
| ROOT250117P00075000 | 2024-05-28 11:46AM EDT | 75.00 | 31.90 | 37.50 | 38.30 | 0.00 | - | 2 | 158 | 97.85% |
| ROOT250117P00080000 | 2024-04-22 12:06PM EDT | 80.00 | 41.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROOT250117P00085000 | 2024-04-29 3:08PM EDT | 85.00 | 39.30 | 40.00 | 40.60 | 0.00 | - | 2 | 30 | 0.00% |
| ROOT250117P00090000 | 2024-06-07 11:04AM EDT | 90.00 | 45.94 | 50.50 | 51.70 | 0.00 | - | 1 | 44 | 95.70% |
| ROOT250117P00095000 | 2024-05-29 2:49PM EDT | 95.00 | 48.30 | 55.00 | 56.10 | 0.00 | - | 1 | 8 | 94.04% |
| ROOT250117P00100000 | 2024-05-01 3:15PM EDT | 100.00 | 47.80 | 52.40 | 55.90 | 0.00 | - | 2 | 53 | 0.00% |
| ROOT250117P00105000 | 2024-05-02 10:01AM EDT | 105.00 | 58.20 | 57.20 | 59.40 | 0.00 | - | 1 | 11 | 0.00% |
| ROOT250117P00125000 | 2024-06-03 12:21PM EDT | 125.00 | 79.40 | 81.80 | 85.80 | 0.00 | - | 1 | 4 | 89.40% |
© 2024 Yahoo. All rights reserved.