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 | 2024-05-02 2:59PM EDT | 20.00 | 34.00 | 40.60 | 45.00 | 0.00 | - | 1 | 1 | 603.13% |
| ROOT240517C00022500 | 2024-04-10 1:01PM EDT | 22.50 | 55.60 | 38.00 | 42.50 | 0.00 | - | - | 1 | 546.88% |
| ROOT240517C00025000 | 2024-04-19 9:56AM EDT | 25.00 | 26.71 | 35.50 | 40.20 | 0.00 | - | 1 | 7 | 512.79% |
| ROOT240517C00030000 | 2024-04-19 3:48PM EDT | 30.00 | 22.46 | 30.70 | 35.20 | 0.00 | - | 7 | 16 | 426.56% |
| ROOT240517C00035000 | 2024-04-25 10:01AM EDT | 35.00 | 24.36 | 25.50 | 30.20 | 0.00 | - | 7 | 53 | 354.49% |
| ROOT240517C00040000 | 2024-05-07 1:36PM EDT | 40.00 | 20.30 | 21.60 | 25.40 | +2.40 | +13.41% | 16 | 156 | 190.72% |
| ROOT240517C00045000 | 2024-05-07 2:29PM EDT | 45.00 | 16.65 | 17.30 | 20.00 | +5.07 | +43.78% | 1 | 30 | 159.86% |
| ROOT240517C00050000 | 2024-05-07 3:40PM EDT | 50.00 | 13.10 | 13.40 | 14.00 | +4.60 | +54.12% | 15 | 163 | 122.85% |
| ROOT240517C00055000 | 2024-05-07 3:44PM EDT | 55.00 | 9.30 | 9.40 | 10.10 | +3.56 | +62.02% | 25 | 268 | 121.97% |
| ROOT240517C00060000 | 2024-05-07 3:54PM EDT | 60.00 | 6.80 | 6.00 | 6.80 | +3.00 | +78.95% | 408 | 957 | 117.68% |
| ROOT240517C00065000 | 2024-05-07 3:38PM EDT | 65.00 | 3.90 | 4.10 | 4.30 | +1.68 | +75.68% | 269 | 1,099 | 122.12% |
| ROOT240517C00070000 | 2024-05-07 3:46PM EDT | 70.00 | 2.70 | 2.55 | 2.85 | +1.52 | +128.81% | 127 | 697 | 126.03% |
| ROOT240517C00075000 | 2024-05-07 3:22PM EDT | 75.00 | 1.50 | 1.55 | 1.80 | +0.60 | +66.67% | 45 | 660 | 128.22% |
| ROOT240517C00080000 | 2024-05-07 3:58PM EDT | 80.00 | 1.00 | 0.95 | 1.10 | +0.40 | +66.67% | 54 | 297 | 130.27% |
| ROOT240517C00085000 | 2024-05-07 3:53PM EDT | 85.00 | 0.60 | 0.60 | 0.65 | +0.20 | +50.00% | 20 | 241 | 132.32% |
| ROOT240517C00090000 | 2024-05-07 2:38PM EDT | 90.00 | 0.30 | 0.35 | 0.45 | +0.05 | +20.00% | 34 | 946 | 135.64% |
| ROOT240517C00095000 | 2024-05-07 12:46PM EDT | 95.00 | 0.27 | 0.10 | 0.35 | +0.02 | +8.00% | 2 | 135 | 135.35% |
| ROOT240517C00100000 | 2024-05-07 2:23PM EDT | 100.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 7 | 293 | 142.38% |
| ROOT240517C00105000 | 2024-05-07 12:06PM EDT | 105.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 15 | 147 | 150.78% |
| ROOT240517C00110000 | 2024-05-07 10:20AM EDT | 110.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 2 | 123 | 157.42% |
| ROOT240517C00115000 | 2024-05-06 2:29PM EDT | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 137 | 156.64% |
| ROOT240517C00120000 | 2024-05-06 2:14PM EDT | 120.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 25 | 99 | 205.27% |
| ROOT240517C00125000 | 2024-05-07 1:35PM EDT | 125.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 21 | 2,313 | 174.61% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240517P00020000 | 2024-04-30 3:28PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 1,165 | 268.75% |
| ROOT240517P00022500 | 2024-04-24 9:59AM EDT | 22.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 407.81% |
| ROOT240517P00025000 | 2024-05-03 12:30PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 19 | 134 | 251.56% |
| ROOT240517P00030000 | 2024-05-07 3:58PM EDT | 30.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 3 | 218 | 239.06% |
| ROOT240517P00035000 | 2024-05-06 12:44PM EDT | 35.00 | 0.06 | 0.00 | 0.10 | -0.08 | -57.14% | 3 | 1,813 | 157.03% |
| ROOT240517P00040000 | 2024-05-07 3:56PM EDT | 40.00 | 0.20 | 0.15 | 0.20 | -0.23 | -53.49% | 122 | 562 | 151.56% |
| ROOT240517P00045000 | 2024-05-07 2:44PM EDT | 45.00 | 0.45 | 0.35 | 0.70 | -0.33 | -42.31% | 99 | 429 | 149.41% |
| ROOT240517P00050000 | 2024-05-07 3:13PM EDT | 50.00 | 0.90 | 0.70 | 0.85 | -1.05 | -53.85% | 70 | 632 | 125.20% |
| ROOT240517P00055000 | 2024-05-07 3:35PM EDT | 55.00 | 1.95 | 1.70 | 1.90 | -1.95 | -50.00% | 86 | 380 | 122.66% |
| ROOT240517P00060000 | 2024-05-07 3:54PM EDT | 60.00 | 3.60 | 3.00 | 3.70 | -3.10 | -46.27% | 116 | 440 | 115.63% |
| ROOT240517P00065000 | 2024-05-07 2:32PM EDT | 65.00 | 7.10 | 6.10 | 6.50 | -3.40 | -32.38% | 23 | 301 | 123.83% |
| ROOT240517P00070000 | 2024-05-07 3:44PM EDT | 70.00 | 10.10 | 9.50 | 9.90 | -5.70 | -36.08% | 53 | 446 | 125.24% |
| ROOT240517P00075000 | 2024-05-07 9:48AM EDT | 75.00 | 17.80 | 13.40 | 14.00 | -2.40 | -11.88% | 7 | 121 | 128.08% |
| ROOT240517P00080000 | 2024-05-02 1:00PM EDT | 80.00 | 26.00 | 16.50 | 18.50 | 0.00 | - | 18 | 11 | 104.79% |
| ROOT240517P00085000 | 2024-05-02 10:13AM EDT | 85.00 | 26.20 | 22.20 | 23.30 | 0.00 | - | 2 | 29 | 137.21% |
| ROOT240517P00090000 | 2024-05-01 12:59PM EDT | 90.00 | 20.56 | 25.80 | 29.50 | 0.00 | - | 37 | 22 | 149.71% |
| ROOT240517P00095000 | 2024-05-01 3:10PM EDT | 95.00 | 25.70 | 30.00 | 34.50 | 0.00 | - | 14 | 19 | 134.77% |
| ROOT240517P00100000 | 2024-05-01 1:27PM EDT | 100.00 | 28.80 | 35.10 | 39.30 | 0.00 | - | - | 6 | 141.80% |
| ROOT240517P00125000 | 2024-04-23 10:11AM EDT | 125.00 | 67.00 | 59.90 | 64.50 | 0.00 | - | 5 | 1 | 194.92% |
© 2024 Yahoo. All rights reserved.