Singapore markets open in 8 hours 15 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,458.31 +26.71 (+0.49%) Dow
38,672.31 +83.15 (+0.22%) Nasdaq
17,788.64 +99.76 (+0.56%) Bitcoin USD
65,847.62 -691.25 (-1.04%) CMC Crypto 200
1,370.74 -17.42 (-1.26%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240920C00007500 | 2024-02-23 11:36AM EDT | 7.50 | 8.00 | 44.70 | 49.00 | 0.00 | - | 15 | 83 | 0.00% |
| ROOT240920C00010000 | 2024-03-06 4:38PM EDT | 10.00 | 34.53 | 70.70 | 75.50 | 0.00 | - | 1 | 4 | 0.00% |
| ROOT240920C00012500 | 2024-03-15 3:46PM EDT | 12.50 | 40.48 | 52.50 | 57.00 | 0.00 | - | 2 | 4 | 0.00% |
| ROOT240920C00015000 | 2024-02-26 12:49PM EDT | 15.00 | 7.46 | 39.65 | 44.30 | 0.00 | - | 1 | 1 | 629.10% |
| ROOT240920C00017500 | 2024-03-12 9:35AM EDT | 17.50 | 23.15 | 50.40 | 54.40 | 0.00 | - | 1 | 24 | 0.00% |
| ROOT240920C00020000 | 2024-04-17 10:10AM EDT | 20.00 | 42.24 | 43.90 | 48.40 | 0.00 | - | 10 | 104 | 0.00% |
| ROOT240920C00022500 | 2024-04-23 11:39AM EDT | 22.50 | 37.40 | 0.00 | 0.00 | 0.00 | - | 60 | 113 | 0.00% |
| ROOT240920C00025000 | 2024-02-29 1:57PM EDT | 25.00 | 12.75 | 37.60 | 40.10 | 0.00 | - | - | 10 | 528.27% |
| ROOT240920C00030000 | 2024-05-23 10:20AM EDT | 30.00 | 31.66 | 17.00 | 17.70 | 0.00 | - | 1 | 50 | 107.42% |
| ROOT240920C00035000 | 2024-05-06 12:48PM EDT | 35.00 | 27.60 | 18.50 | 21.10 | 0.00 | - | 10 | 10 | 185.35% |
| ROOT240920C00040000 | 2024-06-14 12:41PM EDT | 40.00 | 10.70 | 11.50 | 12.00 | 0.00 | - | 7 | 230 | 108.33% |
| ROOT240920C00045000 | 2024-06-14 11:58AM EDT | 45.00 | 8.20 | 9.40 | 9.80 | 0.00 | - | 8 | 154 | 108.07% |
| ROOT240920C00050000 | 2024-06-17 11:59AM EDT | 50.00 | 7.80 | 7.70 | 8.20 | +0.50 | +6.85% | 141 | 254 | 109.11% |
| ROOT240920C00055000 | 2024-06-14 9:47AM EDT | 55.00 | 6.40 | 6.30 | 6.70 | 0.00 | - | 1 | 208 | 108.81% |
| ROOT240920C00060000 | 2024-06-17 11:16AM EDT | 60.00 | 5.02 | 5.20 | 5.60 | +0.02 | +0.40% | 2 | 59 | 109.52% |
| ROOT240920C00065000 | 2024-06-13 10:56AM EDT | 65.00 | 4.30 | 4.20 | 4.70 | 0.00 | - | 11 | 73 | 109.50% |
| ROOT240920C00070000 | 2024-06-12 12:44PM EDT | 70.00 | 4.40 | 3.50 | 4.00 | 0.00 | - | 1 | 63 | 110.40% |
| ROOT240920C00075000 | 2024-06-06 11:40AM EDT | 75.00 | 5.03 | 2.90 | 3.40 | 0.00 | - | 1 | 41 | 110.91% |
| ROOT240920C00080000 | 2024-06-14 9:47AM EDT | 80.00 | 2.55 | 2.25 | 2.90 | 0.00 | - | 2 | 26 | 110.18% |
| ROOT240920C00085000 | 2024-06-10 12:27PM EDT | 85.00 | 3.30 | 2.00 | 2.50 | 0.00 | - | 5 | 13 | 111.79% |
| ROOT240920C00090000 | 2024-06-14 11:59AM EDT | 90.00 | 1.65 | 1.70 | 2.40 | 0.00 | - | 1 | 69 | 114.48% |
| ROOT240920C00095000 | 2024-06-14 11:59AM EDT | 95.00 | 1.40 | 1.30 | 2.75 | 0.00 | - | 1 | 38 | 119.46% |
| ROOT240920C00100000 | 2024-06-03 12:17PM EDT | 100.00 | 2.40 | 1.20 | 1.65 | 0.00 | - | 1 | 9 | 113.45% |
| ROOT240920C00105000 | 2024-06-04 1:37PM EDT | 105.00 | 2.28 | 1.00 | 1.45 | 0.00 | - | 1 | 18 | 113.77% |
| ROOT240920C00110000 | 2024-06-12 3:13PM EDT | 110.00 | 1.25 | 0.90 | 1.30 | 0.00 | - | 15 | 31 | 115.09% |
| ROOT240920C00115000 | 2024-06-11 2:27PM EDT | 115.00 | 1.33 | 0.80 | 1.10 | 0.00 | - | 1 | 11 | 115.23% |
| ROOT240920C00120000 | 2024-05-24 2:36PM EDT | 120.00 | 2.95 | 0.70 | 0.95 | 0.00 | - | 1 | 10 | 115.48% |
| ROOT240920C00125000 | 2024-06-14 11:22AM EDT | 125.00 | 0.65 | 0.65 | 0.85 | 0.00 | - | 44 | 122 | 116.65% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240920P00005000 | 2024-03-18 9:30AM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ROOT240920P00007500 | 2024-05-07 2:37PM EDT | 7.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 15 | 17 | 242.58% |
| ROOT240920P00010000 | 2024-06-14 11:55AM EDT | 10.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 202.93% |
| ROOT240920P00012500 | 2024-05-13 12:34PM EDT | 12.50 | 0.12 | 0.05 | 0.60 | 0.00 | - | 3 | 81 | 147.66% |
| ROOT240920P00015000 | 2024-05-17 9:30AM EDT | 15.00 | 0.25 | 0.10 | 1.00 | 0.00 | - | 1 | 24 | 143.26% |
| ROOT240920P00017500 | 2024-06-14 3:41PM EDT | 17.50 | 0.40 | 0.15 | 1.25 | 0.00 | - | 10 | 46 | 132.42% |
| ROOT240920P00020000 | 2024-05-24 12:37PM EDT | 20.00 | 0.61 | 0.40 | 0.75 | 0.00 | - | 2 | 17 | 110.16% |
| ROOT240920P00022500 | 2024-06-13 11:53AM EDT | 22.50 | 1.14 | 0.80 | 1.15 | 0.00 | - | 1 | 21 | 110.89% |
| ROOT240920P00025000 | 2024-05-13 9:30AM EDT | 25.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| ROOT240920P00030000 | 2024-06-17 11:48AM EDT | 30.00 | 2.85 | 2.60 | 2.80 | -0.25 | -8.06% | 1 | 54 | 107.08% |
| ROOT240920P00035000 | 2024-06-17 9:42AM EDT | 35.00 | 4.90 | 4.50 | 4.70 | +0.13 | +2.73% | 50 | 34 | 107.03% |
| ROOT240920P00040000 | 2024-06-14 11:47AM EDT | 40.00 | 7.75 | 6.80 | 7.10 | 0.00 | - | 2 | 125 | 106.27% |
| ROOT240920P00045000 | 2024-06-10 3:55PM EDT | 45.00 | 8.50 | 9.70 | 10.00 | 0.00 | - | 11 | 29 | 106.71% |
| ROOT240920P00050000 | 2024-06-17 9:30AM EDT | 50.00 | 13.80 | 12.80 | 13.20 | -0.39 | -2.75% | 1 | 48 | 105.62% |
| ROOT240920P00055000 | 2024-06-12 3:59PM EDT | 55.00 | 16.30 | 16.40 | 16.80 | 0.00 | - | 3 | 52 | 105.86% |
| ROOT240920P00060000 | 2024-06-17 11:10AM EDT | 60.00 | 21.33 | 20.20 | 20.70 | +1.99 | +10.29% | 1 | 32 | 105.91% |
| ROOT240920P00065000 | 2024-06-05 10:37AM EDT | 65.00 | 20.17 | 24.20 | 24.80 | 0.00 | - | 1 | 7 | 105.71% |
| ROOT240920P00070000 | 2024-06-03 3:29PM EDT | 70.00 | 26.60 | 28.40 | 29.20 | 0.00 | - | 6 | 15 | 106.40% |
| ROOT240920P00075000 | 2024-06-05 10:37AM EDT | 75.00 | 28.20 | 32.70 | 33.70 | 0.00 | - | 1 | 58 | 106.59% |
| ROOT240920P00080000 | 2024-05-20 2:59PM EDT | 80.00 | 26.10 | 37.00 | 38.20 | 0.00 | - | 8 | 9 | 105.08% |
| ROOT240920P00085000 | 2024-05-29 2:49PM EDT | 85.00 | 35.50 | 41.70 | 43.10 | 0.00 | - | 2 | 24 | 108.35% |
| ROOT240920P00090000 | 2024-05-01 3:23PM EDT | 90.00 | 33.80 | 41.70 | 42.70 | 0.00 | - | 2 | 4 | 0.00% |
| ROOT240920P00095000 | 2024-05-01 2:29PM EDT | 95.00 | 37.30 | 46.20 | 48.90 | 0.00 | - | 1 | 36 | 0.00% |
| ROOT240920P00100000 | 2024-04-10 2:18PM EDT | 100.00 | 43.30 | 42.60 | 43.80 | 0.00 | - | 1 | 1 | 0.00% |
| ROOT240920P00105000 | 2024-04-10 11:57AM EDT | 105.00 | 45.50 | 46.80 | 48.70 | 0.00 | - | - | 8 | 0.00% |
| ROOT240920P00110000 | 2024-05-01 2:19PM EDT | 110.00 | 50.10 | 59.30 | 62.50 | 0.00 | - | - | 16 | 0.00% |
| ROOT240920P00115000 | 2024-05-01 12:59PM EDT | 115.00 | 52.90 | 64.30 | 67.80 | 0.00 | - | - | 2 | 0.00% |
| ROOT240920P00120000 | 2024-05-01 1:00PM EDT | 120.00 | 56.90 | 68.00 | 70.80 | 0.00 | - | - | 1 | 0.00% |
| ROOT240920P00125000 | 2024-05-09 11:17AM EDT | 125.00 | 64.00 | 74.30 | 77.90 | 0.00 | - | 5 | 51 | 0.00% |
© 2024 Yahoo. All rights reserved.