Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROOT240517C00022500 | 2024-04-10 1:01PM EDT | 22.50 | 55.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ROOT240517C00025000 | 2024-04-19 9:56AM EDT | 25.00 | 26.71 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ROOT240517C00030000 | 2024-04-19 3:48PM EDT | 30.00 | 22.46 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| ROOT240517C00035000 | 2024-04-19 10:26AM EDT | 35.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| ROOT240517C00040000 | 2024-04-22 3:25PM EDT | 40.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 163 | 0.00% |
| ROOT240517C00045000 | 2024-04-23 12:16PM EDT | 45.00 | 15.64 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ROOT240517C00050000 | 2024-04-23 1:52PM EDT | 50.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 10 | 144 | 0.00% |
| ROOT240517C00055000 | 2024-04-24 3:28PM EDT | 55.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 236 | 0.00% |
| ROOT240517C00060000 | 2024-04-24 3:59PM EDT | 60.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 28 | 563 | 0.00% |
| ROOT240517C00065000 | 2024-04-24 2:33PM EDT | 65.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 30 | 167 | 6.25% |
| ROOT240517C00070000 | 2024-04-24 3:57PM EDT | 70.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 34 | 482 | 12.50% |
| ROOT240517C00075000 | 2024-04-24 3:59PM EDT | 75.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 23 | 166 | 25.00% |
| ROOT240517C00080000 | 2024-04-24 12:49PM EDT | 80.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 25.00% |
| ROOT240517C00085000 | 2024-04-24 1:05PM EDT | 85.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 25.00% |
| ROOT240517C00090000 | 2024-04-24 12:08PM EDT | 90.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 9 | 847 | 25.00% |
| ROOT240517C00095000 | 2024-04-23 1:57PM EDT | 95.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 23 | 74 | 50.00% |
| ROOT240517C00100000 | 2024-04-24 9:38AM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 17 | 112 | 50.00% |
| ROOT240517C00105000 | 2024-04-24 9:45AM EDT | 105.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
| ROOT240517C00110000 | 2024-04-24 10:41AM EDT | 110.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| ROOT240517C00115000 | 2024-04-24 10:43AM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 50.00% |
| ROOT240517C00120000 | 2024-04-24 2:26PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 50.00% |
| ROOT240517C00125000 | 2024-04-24 3:52PM EDT | 125.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7 | 299 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240517P00020000 | 2024-04-24 2:24PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 1,143 | 50.00% |
| ROOT240517P00022500 | 2024-04-24 9:59AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ROOT240517P00025000 | 2024-04-24 9:30AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| ROOT240517P00030000 | 2024-04-24 3:51PM EDT | 30.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 50.00% |
| ROOT240517P00035000 | 2024-04-24 3:34PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 86 | 162 | 50.00% |
| ROOT240517P00040000 | 2024-04-24 1:38PM EDT | 40.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 356 | 418 | 25.00% |
| ROOT240517P00045000 | 2024-04-24 3:53PM EDT | 45.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 387 | 429 | 25.00% |
| ROOT240517P00050000 | 2024-04-24 12:40PM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 166 | 12.50% |
| ROOT240517P00055000 | 2024-04-24 3:43PM EDT | 55.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 15 | 252 | 6.25% |
| ROOT240517P00060000 | 2024-04-24 3:53PM EDT | 60.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 166 | 210 | 0.10% |
| ROOT240517P00065000 | 2024-04-24 1:09PM EDT | 65.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 8 | 173 | 0.00% |
| ROOT240517P00070000 | 2024-04-24 12:49PM EDT | 70.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 14 | 329 | 0.00% |
| ROOT240517P00075000 | 2024-04-24 12:49PM EDT | 75.00 | 19.69 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| ROOT240517P00080000 | 2024-04-18 10:59AM EDT | 80.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 0.00% |
| ROOT240517P00085000 | 2024-04-23 3:12PM EDT | 85.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ROOT240517P00090000 | 2024-04-11 3:25PM EDT | 90.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ROOT240517P00095000 | 2024-04-24 9:37AM EDT | 95.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ROOT240517P00125000 | 2024-04-23 10:11AM EDT | 125.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.