Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240621C00005000 | 2024-02-22 11:54AM EDT | 5.00 | 7.20 | 47.10 | 51.50 | 0.00 | - | 5 | 11 | 0.00% |
| ROOT240621C00007500 | 2024-02-12 3:16PM EDT | 7.50 | 2.45 | 37.10 | 41.50 | 0.00 | - | 5 | 12 | 2,003.52% |
| ROOT240621C00010000 | 2024-03-06 11:08AM EDT | 10.00 | 30.60 | 65.50 | 69.60 | 0.00 | - | 1 | 7 | 0.00% |
| ROOT240621C00012500 | 2024-05-09 1:40PM EDT | 12.50 | 55.00 | 34.50 | 38.90 | 0.00 | - | 2 | 3 | 1,723.44% |
| ROOT240621C00015000 | 2024-04-09 10:29AM EDT | 15.00 | 66.08 | 53.00 | 56.90 | 0.00 | - | 1 | 51 | 0.00% |
| ROOT240621C00017500 | 2024-05-20 9:43AM EDT | 17.50 | 48.00 | 22.90 | 27.20 | 0.00 | - | 1 | 38 | 371.09% |
| ROOT240621C00020000 | 2024-05-31 11:10AM EDT | 20.00 | 30.20 | 20.60 | 24.70 | 0.00 | - | 2 | 137 | 351.56% |
| ROOT240621C00022500 | 2024-04-16 9:48AM EDT | 22.50 | 39.10 | 37.20 | 40.70 | 0.00 | - | 3 | 100 | 2,471.88% |
| ROOT240621C00025000 | 2024-05-16 1:37PM EDT | 25.00 | 35.10 | 15.70 | 19.60 | 0.00 | - | 1 | 68 | 258.98% |
| ROOT240621C00030000 | 2024-05-23 3:50PM EDT | 30.00 | 26.50 | 10.50 | 14.60 | 0.00 | - | 2 | 164 | 163.67% |
| ROOT240621C00035000 | 2024-06-13 1:12PM EDT | 35.00 | 8.88 | 7.10 | 9.70 | 0.00 | - | 22 | 57 | 179.79% |
| ROOT240621C00040000 | 2024-06-14 2:22PM EDT | 40.00 | 3.95 | 3.30 | 3.70 | -0.50 | -11.24% | 26 | 228 | 99.12% |
| ROOT240621C00045000 | 2024-06-14 3:42PM EDT | 45.00 | 1.25 | 1.05 | 1.30 | -0.60 | -32.43% | 26 | 186 | 100.39% |
| ROOT240621C00050000 | 2024-06-14 3:44PM EDT | 50.00 | 0.40 | 0.25 | 0.40 | -0.25 | -38.46% | 9 | 96 | 104.69% |
| ROOT240621C00055000 | 2024-06-14 12:07PM EDT | 55.00 | 0.12 | 0.10 | 0.25 | -0.16 | -57.14% | 2 | 202 | 125.78% |
| ROOT240621C00060000 | 2024-06-14 2:02PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 6 | 428 | 142.19% |
| ROOT240621C00065000 | 2024-06-14 3:37PM EDT | 65.00 | 0.10 | 0.05 | 0.10 | -0.33 | -76.74% | 4 | 926 | 160.94% |
| ROOT240621C00070000 | 2024-06-13 9:35AM EDT | 70.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 622 | 191.41% |
| ROOT240621C00075000 | 2024-06-13 12:59PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 993 | 192.97% |
| ROOT240621C00080000 | 2024-06-14 3:33PM EDT | 80.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 103 | 896 | 210.94% |
| ROOT240621C00085000 | 2024-06-14 11:57AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 601 | 309.38% |
| ROOT240621C00090000 | 2024-06-14 11:53AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 298 | 243.75% |
| ROOT240621C00095000 | 2024-06-12 1:56PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 69 | 257.81% |
| ROOT240621C00100000 | 2024-06-14 1:59PM EDT | 100.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 6 | 251 | 353.52% |
| ROOT240621C00105000 | 2024-06-12 12:44PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 264.06% |
| ROOT240621C00110000 | 2024-06-11 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 206 | 275.00% |
| ROOT240621C00115000 | 2024-06-05 3:17PM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 22 | 66 | 451.37% |
| ROOT240621C00120000 | 2024-06-05 12:20PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 62 | 334.38% |
| ROOT240621C00125000 | 2024-06-12 1:08PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 336 | 306.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240621P00005000 | 2024-04-11 10:00AM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 333 | 675.00% |
| ROOT240621P00007500 | 2024-03-01 2:49PM EDT | 7.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 13 | 153 | 831.25% |
| ROOT240621P00010000 | 2024-04-03 12:45PM EDT | 10.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 15 | 81 | 794.53% |
| ROOT240621P00012500 | 2024-04-19 9:30AM EDT | 12.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 107 | 545.31% |
| ROOT240621P00015000 | 2024-03-05 1:10PM EDT | 15.00 | 0.87 | 0.00 | 1.55 | 0.00 | - | 100 | 132 | 604.69% |
| ROOT240621P00017500 | 2024-05-20 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 112 | 357.81% |
| ROOT240621P00020000 | 2024-05-30 10:54AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 232 | 243.75% |
| ROOT240621P00022500 | 2024-06-05 1:38PM EDT | 22.50 | 0.18 | 0.00 | 2.40 | 0.00 | - | 1 | 13 | 450.59% |
| ROOT240621P00025000 | 2024-06-10 12:58PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 163 | 176.56% |
| ROOT240621P00030000 | 2024-06-14 2:37PM EDT | 30.00 | 0.01 | 0.00 | 0.15 | -0.05 | -83.33% | 4 | 305 | 142.97% |
| ROOT240621P00035000 | 2024-06-14 10:48AM EDT | 35.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 6 | 195 | 110.94% |
| ROOT240621P00040000 | 2024-06-14 3:29PM EDT | 40.00 | 0.95 | 0.95 | 1.55 | +0.20 | +26.67% | 78 | 347 | 106.74% |
| ROOT240621P00045000 | 2024-06-14 3:16PM EDT | 45.00 | 3.41 | 3.50 | 4.00 | +0.61 | +21.79% | 57 | 307 | 98.83% |
| ROOT240621P00050000 | 2024-06-14 2:28PM EDT | 50.00 | 7.23 | 7.70 | 9.50 | +0.54 | +8.07% | 54 | 512 | 152.34% |
| ROOT240621P00055000 | 2024-06-13 3:45PM EDT | 55.00 | 13.00 | 12.10 | 13.60 | +1.78 | +15.86% | 1 | 343 | 135.35% |
| ROOT240621P00060000 | 2024-06-14 11:43AM EDT | 60.00 | 18.00 | 16.40 | 20.00 | +1.06 | +6.26% | 2 | 164 | 207.03% |
| ROOT240621P00065000 | 2024-06-11 9:38AM EDT | 65.00 | 17.30 | 20.50 | 24.80 | 0.00 | - | 2 | 42 | 149.22% |
| ROOT240621P00070000 | 2024-06-13 2:20PM EDT | 70.00 | 25.50 | 25.40 | 29.70 | 0.00 | - | 1 | 19 | 382.71% |
| ROOT240621P00075000 | 2024-05-21 10:43AM EDT | 75.00 | 14.90 | 30.40 | 34.80 | 0.00 | - | 1 | 56 | 419.43% |
| ROOT240621P00080000 | 2024-05-29 12:32PM EDT | 80.00 | 23.92 | 35.40 | 39.60 | 0.00 | - | 1 | 16 | 433.89% |
| ROOT240621P00085000 | 2024-05-29 12:32PM EDT | 85.00 | 28.52 | 40.40 | 44.60 | 0.00 | - | 1 | 0 | 458.79% |
| ROOT240621P00090000 | 2024-05-01 11:55AM EDT | 90.00 | 21.58 | 37.40 | 42.00 | 0.00 | - | 4 | 1 | 0.00% |
| ROOT240621P00095000 | 2024-04-25 3:16PM EDT | 95.00 | 37.00 | 37.00 | 41.60 | 0.00 | - | - | 5 | 0.00% |
| ROOT240621P00100000 | 2024-05-02 9:32AM EDT | 100.00 | 39.20 | 47.20 | 51.90 | 0.00 | - | - | 6 | 0.00% |
| ROOT240621P00115000 | 2024-04-08 2:20PM EDT | 115.00 | 47.40 | 50.80 | 55.10 | 0.00 | - | - | 2 | 0.00% |
| ROOT240621P00125000 | 2024-04-30 12:34PM EDT | 125.00 | 58.80 | 70.60 | 75.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.