Singapore markets open in 6 hours 48 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,485.13 +53.53 (+0.99%) Dow
38,805.35 +216.19 (+0.56%) Nasdaq
17,923.34 +234.46 (+1.33%) Bitcoin USD
66,818.95 +260.30 (+0.39%) CMC Crypto 200
1,385.93 -2.23 (-0.16%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240719C00035000 | 2024-06-13 1:12PM EDT | 35.00 | 10.35 | 11.00 | 12.10 | 0.00 | - | 22 | 22 | 105.32% |
| ROOT240719C00040000 | 2024-06-17 1:21PM EDT | 40.00 | 7.70 | 7.60 | 8.10 | +0.97 | +14.41% | 1 | 24 | 97.02% |
| ROOT240719C00045000 | 2024-06-17 12:00PM EDT | 45.00 | 5.00 | 5.10 | 5.40 | +0.90 | +21.95% | 7 | 27 | 97.17% |
| ROOT240719C00050000 | 2024-06-17 11:21AM EDT | 50.00 | 2.75 | 3.30 | 3.70 | +0.15 | +5.77% | 2 | 257 | 99.32% |
| ROOT240719C00055000 | 2024-06-17 1:44PM EDT | 55.00 | 2.19 | 2.15 | 2.45 | +0.49 | +28.82% | 34 | 37 | 100.93% |
| ROOT240719C00060000 | 2024-06-17 12:47PM EDT | 60.00 | 1.55 | 1.35 | 1.75 | +0.25 | +19.23% | 10 | 71 | 103.52% |
| ROOT240719C00065000 | 2024-06-17 1:02PM EDT | 65.00 | 0.98 | 0.90 | 1.55 | +0.26 | +36.11% | 5 | 205 | 110.84% |
| ROOT240719C00070000 | 2024-06-17 12:21PM EDT | 70.00 | 0.70 | 0.60 | 0.80 | +0.10 | +16.67% | 13 | 163 | 106.98% |
| ROOT240719C00075000 | 2024-06-17 12:50PM EDT | 75.00 | 0.50 | 0.40 | 0.55 | +0.15 | +42.86% | 4 | 156 | 108.50% |
| ROOT240719C00080000 | 2024-06-14 9:47AM EDT | 80.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 3 | 60 | 111.33% |
| ROOT240719C00085000 | 2024-06-17 10:58AM EDT | 85.00 | 0.25 | 0.05 | 0.65 | -0.10 | -28.57% | 5 | 12 | 120.12% |
| ROOT240719C00090000 | 2024-06-13 11:19AM EDT | 90.00 | 0.16 | 0.05 | 0.65 | 0.00 | - | 8 | 27 | 128.32% |
| ROOT240719C00095000 | 2024-06-17 10:29AM EDT | 95.00 | 0.20 | 0.10 | 0.45 | -0.07 | -25.93% | 3 | 51 | 130.27% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240719P00030000 | 2024-06-17 1:39PM EDT | 30.00 | 0.55 | 0.40 | 0.60 | -0.05 | -8.33% | 46 | 77 | 102.93% |
| ROOT240719P00035000 | 2024-06-17 1:42PM EDT | 35.00 | 1.37 | 1.20 | 1.35 | -0.62 | -31.16% | 2 | 72 | 98.34% |
| ROOT240719P00040000 | 2024-06-17 1:42PM EDT | 40.00 | 2.93 | 2.75 | 2.95 | -0.37 | -11.21% | 7 | 51 | 97.90% |
| ROOT240719P00045000 | 2024-06-14 1:12PM EDT | 45.00 | 6.10 | 5.10 | 5.40 | 0.00 | - | 1 | 51 | 97.95% |
| ROOT240719P00050000 | 2024-06-17 1:25PM EDT | 50.00 | 8.37 | 8.30 | 8.70 | -1.21 | -12.63% | 2 | 47 | 100.10% |
| ROOT240719P00055000 | 2024-06-17 11:45AM EDT | 55.00 | 13.10 | 12.00 | 12.40 | +0.31 | +2.42% | 1 | 127 | 99.66% |
| ROOT240719P00060000 | 2024-06-17 1:32PM EDT | 60.00 | 16.70 | 16.00 | 16.80 | +4.33 | +35.00% | 2 | 33 | 100.73% |
| ROOT240719P00065000 | 2024-06-10 10:17AM EDT | 65.00 | 17.08 | 19.70 | 21.30 | 0.00 | - | 2 | 41 | 88.09% |
| ROOT240719P00070000 | 2024-05-17 12:56PM EDT | 70.00 | 12.10 | 26.20 | 29.30 | 0.00 | - | 6 | 6 | 164.72% |
| ROOT240719P00075000 | 2024-05-17 3:27PM EDT | 75.00 | 16.90 | 31.20 | 34.90 | 0.00 | - | 11 | 11 | 185.35% |
| ROOT240719P00080000 | 2024-05-17 3:27PM EDT | 80.00 | 20.50 | 35.50 | 39.90 | 0.00 | - | 4 | 4 | 189.65% |
| ROOT240719P00085000 | 2024-05-17 3:26PM EDT | 85.00 | 24.30 | 40.40 | 44.90 | 0.00 | - | 2 | 2 | 199.71% |
| ROOT240719P00090000 | 2024-05-17 3:27PM EDT | 90.00 | 28.40 | 45.40 | 49.70 | 0.00 | - | 1 | 1 | 207.52% |
© 2024 Yahoo. All rights reserved.