Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,754.04 -742.78 (-1.21%) CMC Crypto 200
1,264.84 -18.99 (-1.48%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 428.13% |
| 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 | 357.62% |
| ROOT240920C00017500 | 2024-03-12 9:35AM EDT | 17.50 | 23.15 | 50.40 | 54.40 | 0.00 | - | 1 | 24 | 0.00% |
| ROOT240920C00020000 | 2024-06-17 1:12PM EDT | 20.00 | 25.18 | 29.90 | 34.20 | 0.00 | - | 1 | 104 | 124.22% |
| ROOT240920C00022500 | 2024-04-23 11:39AM EDT | 22.50 | 37.40 | 0.00 | 0.00 | 0.00 | - | 60 | 113 | 0.00% |
| ROOT240920C00025000 | 2024-06-21 3:59PM EDT | 25.00 | 21.30 | 25.50 | 29.70 | 0.00 | - | 1 | 11 | 119.73% |
| ROOT240920C00030000 | 2024-06-26 9:51AM EDT | 30.00 | 20.51 | 21.70 | 24.70 | 0.00 | - | 1 | 50 | 109.67% |
| ROOT240920C00035000 | 2024-05-06 12:48PM EDT | 35.00 | 27.60 | 18.50 | 21.10 | 0.00 | - | 10 | 10 | 113.89% |
| ROOT240920C00040000 | 2024-06-25 11:36AM EDT | 40.00 | 11.20 | 14.80 | 18.70 | 0.00 | - | 55 | 264 | 114.72% |
| ROOT240920C00045000 | 2024-06-27 12:01PM EDT | 45.00 | 13.50 | 12.60 | 14.00 | 0.00 | - | 1 | 160 | 105.52% |
| ROOT240920C00050000 | 2024-06-27 11:12AM EDT | 50.00 | 10.90 | 10.90 | 11.70 | +0.10 | +0.93% | 2 | 619 | 108.96% |
| ROOT240920C00055000 | 2024-06-28 12:37PM EDT | 55.00 | 8.78 | 7.90 | 9.80 | -0.12 | -1.35% | 3 | 260 | 103.59% |
| ROOT240920C00060000 | 2024-06-27 11:30AM EDT | 60.00 | 7.55 | 7.30 | 9.90 | 0.00 | - | 1 | 75 | 117.32% |
| ROOT240920C00065000 | 2024-06-28 12:18PM EDT | 65.00 | 6.05 | 6.00 | 8.10 | +0.94 | +18.40% | 4 | 77 | 115.15% |
| ROOT240920C00070000 | 2024-06-28 11:14AM EDT | 70.00 | 5.25 | 3.80 | 7.50 | -0.15 | -2.78% | 2 | 68 | 112.16% |
| ROOT240920C00075000 | 2024-06-27 12:09PM EDT | 75.00 | 5.23 | 3.50 | 5.60 | 0.00 | - | 35 | 59 | 110.16% |
| ROOT240920C00080000 | 2024-06-27 2:25PM EDT | 80.00 | 2.90 | 2.75 | 4.20 | 0.00 | - | 12 | 23 | 106.32% |
| ROOT240920C00085000 | 2024-06-20 11:56AM EDT | 85.00 | 1.91 | 2.30 | 5.50 | 0.00 | - | 5 | 13 | 119.19% |
| ROOT240920C00090000 | 2024-06-27 12:03PM EDT | 90.00 | 2.75 | 1.10 | 4.00 | 0.00 | - | 10 | 81 | 108.72% |
| ROOT240920C00095000 | 2024-06-14 11:59AM EDT | 95.00 | 1.40 | 2.15 | 4.60 | 0.00 | - | 1 | 38 | 126.15% |
| ROOT240920C00100000 | 2024-06-27 12:35PM EDT | 100.00 | 2.05 | 1.00 | 2.40 | 0.00 | - | 3 | 21 | 107.32% |
| ROOT240920C00105000 | 2024-06-27 10:06AM EDT | 105.00 | 1.65 | 1.60 | 2.30 | 0.00 | - | 5 | 24 | 116.68% |
| ROOT240920C00110000 | 2024-06-12 3:13PM EDT | 110.00 | 1.25 | 1.45 | 2.10 | 0.00 | - | 15 | 31 | 118.51% |
| ROOT240920C00115000 | 2024-06-27 12:35PM EDT | 115.00 | 1.40 | 1.20 | 1.70 | 0.00 | - | 5 | 48 | 116.99% |
| ROOT240920C00120000 | 2024-05-24 2:36PM EDT | 120.00 | 2.95 | 0.70 | 1.15 | 0.00 | - | 1 | 10 | 109.57% |
| ROOT240920C00125000 | 2024-06-27 12:19PM EDT | 125.00 | 1.15 | 0.95 | 3.20 | 0.00 | - | 11 | 135 | 136.62% |
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 | 271.68% |
| ROOT240920P00010000 | 2024-06-14 11:55AM EDT | 10.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 13 | 190.23% |
| ROOT240920P00012500 | 2024-05-13 12:34PM EDT | 12.50 | 0.12 | 0.05 | 0.60 | 0.00 | - | 3 | 81 | 170.12% |
| ROOT240920P00015000 | 2024-06-27 11:51AM EDT | 15.00 | 0.53 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 162.89% |
| ROOT240920P00017500 | 2024-06-26 9:30AM EDT | 17.50 | 0.41 | 0.00 | 0.30 | 0.00 | - | 3 | 48 | 114.84% |
| ROOT240920P00020000 | 2024-06-17 2:17PM EDT | 20.00 | 0.62 | 0.15 | 1.00 | 0.00 | - | 39 | 43 | 131.84% |
| ROOT240920P00022500 | 2024-06-25 3:07PM EDT | 22.50 | 0.75 | 0.20 | 0.00 | 0.00 | - | 3 | 40 | 84.38% |
| ROOT240920P00025000 | 2024-06-27 11:51AM EDT | 25.00 | 0.80 | 0.65 | 0.95 | 0.00 | - | 1 | 34 | 113.09% |
| ROOT240920P00030000 | 2024-06-17 2:17PM EDT | 30.00 | 2.60 | 1.25 | 2.20 | 0.00 | - | 2 | 55 | 112.79% |
| ROOT240920P00035000 | 2024-06-28 3:31PM EDT | 35.00 | 3.00 | 2.35 | 4.30 | -0.20 | -6.25% | 2 | 121 | 116.11% |
| ROOT240920P00040000 | 2024-06-28 3:15PM EDT | 40.00 | 4.80 | 3.80 | 5.50 | -1.30 | -21.31% | 11 | 251 | 108.20% |
| ROOT240920P00045000 | 2024-06-10 3:55PM EDT | 45.00 | 8.50 | 6.20 | 7.20 | 0.00 | - | 11 | 29 | 105.64% |
| ROOT240920P00050000 | 2024-06-24 10:03AM EDT | 50.00 | 12.60 | 8.60 | 10.50 | 0.00 | - | 3 | 52 | 107.50% |
| ROOT240920P00055000 | 2024-06-24 10:04AM EDT | 55.00 | 16.10 | 11.80 | 12.80 | 0.00 | - | 5 | 57 | 104.22% |
| ROOT240920P00060000 | 2024-06-24 10:05AM EDT | 60.00 | 19.80 | 14.90 | 17.20 | 0.00 | - | 3 | 35 | 107.81% |
| ROOT240920P00065000 | 2024-06-05 10:37AM EDT | 65.00 | 20.17 | 19.00 | 20.10 | 0.00 | - | 1 | 7 | 106.03% |
| ROOT240920P00070000 | 2024-06-03 3:29PM EDT | 70.00 | 26.60 | 22.90 | 25.50 | 0.00 | - | 6 | 15 | 113.87% |
| ROOT240920P00075000 | 2024-06-05 10:37AM EDT | 75.00 | 28.20 | 25.30 | 29.10 | 0.00 | - | 1 | 58 | 101.77% |
| ROOT240920P00080000 | 2024-05-20 2:59PM EDT | 80.00 | 26.10 | 37.10 | 38.90 | 0.00 | - | 8 | 9 | 172.56% |
| ROOT240920P00085000 | 2024-05-29 2:49PM EDT | 85.00 | 35.50 | 34.70 | 38.20 | 0.00 | - | 2 | 24 | 108.77% |
| ROOT240920P00090000 | 2024-05-01 3:23PM EDT | 90.00 | 33.80 | 41.70 | 42.70 | 0.00 | - | 2 | 4 | 125.20% |
| ROOT240920P00095000 | 2024-06-27 11:49AM EDT | 95.00 | 45.30 | 44.60 | 46.00 | 0.00 | - | 2 | 38 | 105.32% |
| 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 | 130.47% |
| ROOT240920P00115000 | 2024-05-01 12:59PM EDT | 115.00 | 52.90 | 64.30 | 67.80 | 0.00 | - | - | 2 | 137.45% |
| ROOT240920P00120000 | 2024-05-01 1:00PM EDT | 120.00 | 56.90 | 68.00 | 70.80 | 0.00 | - | - | 1 | 111.67% |
| ROOT240920P00125000 | 2024-05-09 11:17AM EDT | 125.00 | 64.00 | 74.30 | 77.90 | 0.00 | - | 5 | 51 | 146.88% |
© 2024 Yahoo. All rights reserved.