Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,505.07 -198.25 (-0.31%) CMC Crypto 200
1,372.97 +60.34 (+4.59%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 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 | 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 | 2024-04-25 10:01AM EDT | 35.00 | 24.36 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 0.00% |
| ROOT240517C00040000 | 2024-05-03 3:28PM EDT | 40.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 12 | 157 | 0.00% |
| ROOT240517C00045000 | 2024-05-03 2:05PM EDT | 45.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| ROOT240517C00050000 | 2024-05-03 2:00PM EDT | 50.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 8 | 163 | 0.00% |
| ROOT240517C00055000 | 2024-05-03 3:11PM EDT | 55.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 80 | 258 | 0.00% |
| ROOT240517C00060000 | 2024-05-03 3:56PM EDT | 60.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 258 | 917 | 12.50% |
| ROOT240517C00065000 | 2024-05-03 3:59PM EDT | 65.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 86 | 925 | 25.00% |
| ROOT240517C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 196 | 690 | 25.00% |
| ROOT240517C00075000 | 2024-05-03 3:56PM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 568 | 666 | 25.00% |
| ROOT240517C00080000 | 2024-05-03 3:58PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 64 | 294 | 50.00% |
| ROOT240517C00085000 | 2024-05-03 2:04PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 241 | 50.00% |
| ROOT240517C00090000 | 2024-05-03 3:17PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 73 | 923 | 50.00% |
| ROOT240517C00095000 | 2024-05-03 12:36PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 28 | 135 | 50.00% |
| ROOT240517C00100000 | 2024-05-03 2:46PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 44 | 299 | 50.00% |
| ROOT240517C00105000 | 2024-05-02 3:48PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 53 | 147 | 50.00% |
| ROOT240517C00110000 | 2024-05-03 3:17PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 127 | 50.00% |
| ROOT240517C00115000 | 2024-05-03 9:45AM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 136 | 50.00% |
| ROOT240517C00120000 | 2024-05-03 2:05PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 99 | 50.00% |
| ROOT240517C00125000 | 2024-05-03 3:48PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 2,298 | 50.00% |
Putsfor17 May 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 | 0.00 | 0.00 | - | 24 | 1,165 | 50.00% |
| ROOT240517P00022500 | 2024-04-24 9:59AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ROOT240517P00025000 | 2024-05-03 12:30PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 134 | 50.00% |
| ROOT240517P00030000 | 2024-05-03 1:05PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 218 | 50.00% |
| ROOT240517P00035000 | 2024-05-03 12:30PM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 35 | 1,813 | 50.00% |
| ROOT240517P00040000 | 2024-05-03 3:37PM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 79 | 563 | 50.00% |
| ROOT240517P00045000 | 2024-05-03 3:18PM EDT | 45.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 159 | 429 | 25.00% |
| ROOT240517P00050000 | 2024-05-03 3:36PM EDT | 50.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 74 | 626 | 12.50% |
| ROOT240517P00055000 | 2024-05-03 3:43PM EDT | 55.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 49 | 367 | 3.13% |
| ROOT240517P00060000 | 2024-05-03 3:58PM EDT | 60.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 26 | 449 | 0.00% |
| ROOT240517P00065000 | 2024-05-03 2:14PM EDT | 65.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 24 | 699 | 0.00% |
| ROOT240517P00070000 | 2024-05-03 11:31AM EDT | 70.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 9 | 446 | 0.00% |
| ROOT240517P00075000 | 2024-05-03 9:55AM EDT | 75.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
| ROOT240517P00080000 | 2024-05-02 1:00PM EDT | 80.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 18 | 11 | 0.00% |
| ROOT240517P00085000 | 2024-05-02 10:13AM EDT | 85.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| ROOT240517P00090000 | 2024-05-01 12:59PM EDT | 90.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | 37 | 22 | 0.00% |
| ROOT240517P00095000 | 2024-05-01 3:10PM EDT | 95.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 0.00% |
| ROOT240517P00100000 | 2024-05-01 1:27PM EDT | 100.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ROOT240517P00125000 | 2024-04-23 10:11AM EDT | 125.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.