Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240517C00020000 | 2024-04-19 3:56PM EDT | 20.00 | 31.99 | 42.20 | 47.00 | 0.00 | - | 1 | 1 | 249.61% |
| ROOT240517C00022500 | 2024-04-10 1:01PM EDT | 22.50 | 55.60 | 39.70 | 44.50 | 0.00 | - | - | 1 | 226.17% |
| ROOT240517C00025000 | 2024-04-19 9:56AM EDT | 25.00 | 26.71 | 37.20 | 41.90 | 0.00 | - | 1 | 7 | 195.70% |
| ROOT240517C00030000 | 2024-04-19 3:48PM EDT | 30.00 | 22.46 | 32.50 | 37.10 | 0.00 | - | 7 | 16 | 191.80% |
| ROOT240517C00035000 | 2024-04-25 10:01AM EDT | 35.00 | 24.36 | 28.10 | 32.00 | 0.00 | - | 7 | 53 | 175.59% |
| ROOT240517C00040000 | 2024-04-25 2:20PM EDT | 40.00 | 23.00 | 24.80 | 26.50 | 0.00 | - | 5 | 163 | 171.09% |
| ROOT240517C00045000 | 2024-04-26 11:39AM EDT | 45.00 | 20.20 | 21.00 | 21.80 | +4.56 | +29.16% | 1 | 30 | 162.21% |
| ROOT240517C00050000 | 2024-04-26 12:26PM EDT | 50.00 | 16.80 | 16.70 | 18.40 | +0.60 | +3.70% | 41 | 144 | 156.54% |
| ROOT240517C00055000 | 2024-04-26 12:13PM EDT | 55.00 | 13.63 | 13.90 | 15.30 | +1.33 | +10.81% | 1 | 224 | 161.33% |
| ROOT240517C00060000 | 2024-04-26 1:01PM EDT | 60.00 | 11.60 | 11.10 | 13.30 | +2.10 | +22.11% | 382 | 561 | 166.55% |
| ROOT240517C00065000 | 2024-04-26 3:35PM EDT | 65.00 | 8.56 | 8.90 | 9.40 | +0.35 | +4.26% | 11 | 162 | 153.44% |
| ROOT240517C00070000 | 2024-04-26 3:58PM EDT | 70.00 | 7.22 | 7.20 | 7.40 | +0.82 | +12.81% | 363 | 485 | 154.10% |
| ROOT240517C00075000 | 2024-04-26 3:57PM EDT | 75.00 | 5.70 | 5.40 | 5.80 | +0.60 | +11.76% | 13 | 173 | 151.37% |
| ROOT240517C00080000 | 2024-04-26 2:26PM EDT | 80.00 | 4.00 | 4.20 | 4.60 | -0.11 | -2.68% | 11 | 110 | 151.81% |
| ROOT240517C00085000 | 2024-04-26 2:44PM EDT | 85.00 | 3.20 | 3.30 | 3.60 | +0.04 | +1.27% | 8 | 89 | 152.25% |
| ROOT240517C00090000 | 2024-04-26 2:12PM EDT | 90.00 | 2.50 | 1.60 | 2.85 | +0.05 | +2.04% | 8 | 853 | 142.29% |
| ROOT240517C00095000 | 2024-04-26 2:29PM EDT | 95.00 | 2.05 | 2.05 | 2.30 | +0.13 | +6.77% | 9 | 80 | 154.54% |
| ROOT240517C00100000 | 2024-04-26 3:53PM EDT | 100.00 | 1.62 | 1.60 | 1.85 | +0.42 | +35.00% | 24 | 115 | 155.37% |
| ROOT240517C00105000 | 2024-04-26 10:58AM EDT | 105.00 | 1.22 | 1.25 | 1.45 | +0.02 | +1.67% | 2 | 71 | 155.52% |
| ROOT240517C00110000 | 2024-04-26 1:02PM EDT | 110.00 | 1.00 | 1.00 | 1.20 | +0.35 | +53.85% | 12 | 37 | 157.23% |
| ROOT240517C00115000 | 2024-04-25 2:22PM EDT | 115.00 | 0.78 | 0.75 | 0.95 | 0.00 | - | 6 | 69 | 156.74% |
| ROOT240517C00120000 | 2024-04-26 1:00PM EDT | 120.00 | 0.70 | 0.55 | 0.70 | +0.25 | +55.56% | 3 | 56 | 154.79% |
| ROOT240517C00125000 | 2024-04-26 3:56PM EDT | 125.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 47 | 289 | 155.66% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240517P00020000 | 2024-04-25 2:50PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,145 | 204.69% |
| ROOT240517P00022500 | 2024-04-24 9:59AM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 252.73% |
| ROOT240517P00025000 | 2024-04-26 11:05AM EDT | 25.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 95 | 184.38% |
| ROOT240517P00030000 | 2024-04-26 3:59PM EDT | 30.00 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 18 | 183 | 178.52% |
| ROOT240517P00035000 | 2024-04-26 2:02PM EDT | 35.00 | 0.55 | 0.50 | 0.70 | -0.15 | -21.43% | 7 | 162 | 172.36% |
| ROOT240517P00040000 | 2024-04-26 2:55PM EDT | 40.00 | 1.10 | 0.90 | 1.10 | -0.30 | -21.43% | 19 | 420 | 160.35% |
| ROOT240517P00045000 | 2024-04-26 3:54PM EDT | 45.00 | 1.73 | 1.75 | 1.95 | -0.37 | -17.62% | 162 | 431 | 157.62% |
| ROOT240517P00050000 | 2024-04-26 3:49PM EDT | 50.00 | 3.00 | 2.90 | 3.20 | -0.50 | -14.29% | 108 | 171 | 154.20% |
| ROOT240517P00055000 | 2024-04-26 12:58PM EDT | 55.00 | 4.80 | 4.50 | 4.90 | -0.48 | -9.09% | 8 | 250 | 151.59% |
| ROOT240517P00060000 | 2024-04-25 11:16AM EDT | 60.00 | 8.00 | 6.60 | 7.10 | -1.83 | -18.62% | 1 | 209 | 150.00% |
| ROOT240517P00065000 | 2024-04-24 1:09PM EDT | 65.00 | 12.50 | 9.30 | 9.70 | 0.00 | - | 8 | 173 | 149.34% |
| ROOT240517P00070000 | 2024-04-26 12:26PM EDT | 70.00 | 12.51 | 12.30 | 13.50 | -2.49 | -16.60% | 295 | 328 | 154.10% |
| ROOT240517P00075000 | 2024-04-26 3:45PM EDT | 75.00 | 16.10 | 15.70 | 16.20 | -1.00 | -5.85% | 2 | 36 | 147.17% |
| ROOT240517P00080000 | 2024-04-26 3:28PM EDT | 80.00 | 20.40 | 19.40 | 20.10 | -6.40 | -23.88% | 1 | 29 | 147.36% |
| ROOT240517P00085000 | 2024-04-23 3:12PM EDT | 85.00 | 25.00 | 23.60 | 26.00 | -3.20 | -11.35% | 5 | 16 | 166.31% |
| ROOT240517P00090000 | 2024-04-11 3:25PM EDT | 90.00 | 30.50 | 27.70 | 28.60 | 0.00 | - | 1 | 11 | 149.46% |
| ROOT240517P00095000 | 2024-04-26 1:01PM EDT | 95.00 | 32.23 | 30.10 | 34.30 | -2.07 | -6.03% | 5 | 8 | 140.23% |
| ROOT240517P00125000 | 2024-04-23 10:11AM EDT | 125.00 | 67.00 | 59.10 | 63.50 | 0.00 | - | 5 | 7 | 166.02% |
© 2024 Yahoo. All rights reserved.