Singapore markets closed

Root, Inc. (ROOT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.61+0.87 (+1.71%)
At close: 04:00PM EDT
51.51 -0.10 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROOT240920C000075002024-02-23 11:36AM EDT7.508.0044.7049.000.00-1583428.13%
ROOT240920C000100002024-03-06 4:38PM EDT10.0034.5370.7075.500.00-140.00%
ROOT240920C000125002024-03-15 3:46PM EDT12.5040.4852.5057.000.00-240.00%
ROOT240920C000150002024-02-26 12:49PM EDT15.007.4639.6544.300.00-11357.62%
ROOT240920C000175002024-03-12 9:35AM EDT17.5023.1550.4054.400.00-1240.00%
ROOT240920C000200002024-06-17 1:12PM EDT20.0025.1829.9034.200.00-1104124.22%
ROOT240920C000225002024-04-23 11:39AM EDT22.5037.400.000.000.00-601130.00%
ROOT240920C000250002024-06-21 3:59PM EDT25.0021.3025.5029.700.00-111119.73%
ROOT240920C000300002024-06-26 9:51AM EDT30.0020.5121.7024.700.00-150109.67%
ROOT240920C000350002024-05-06 12:48PM EDT35.0027.6018.5021.100.00-1010113.89%
ROOT240920C000400002024-06-25 11:36AM EDT40.0011.2014.8018.700.00-55264114.72%
ROOT240920C000450002024-06-27 12:01PM EDT45.0013.5012.6014.000.00-1160105.52%
ROOT240920C000500002024-06-27 11:12AM EDT50.0010.9010.9011.70+0.10+0.93%2619108.96%
ROOT240920C000550002024-06-28 12:37PM EDT55.008.787.909.80-0.12-1.35%3260103.59%
ROOT240920C000600002024-06-27 11:30AM EDT60.007.557.309.900.00-175117.32%
ROOT240920C000650002024-06-28 12:18PM EDT65.006.056.008.10+0.94+18.40%477115.15%
ROOT240920C000700002024-06-28 11:14AM EDT70.005.253.807.50-0.15-2.78%268112.16%
ROOT240920C000750002024-06-27 12:09PM EDT75.005.233.505.600.00-3559110.16%
ROOT240920C000800002024-06-27 2:25PM EDT80.002.902.754.200.00-1223106.32%
ROOT240920C000850002024-06-20 11:56AM EDT85.001.912.305.500.00-513119.19%
ROOT240920C000900002024-06-27 12:03PM EDT90.002.751.104.000.00-1081108.72%
ROOT240920C000950002024-06-14 11:59AM EDT95.001.402.154.600.00-138126.15%
ROOT240920C001000002024-06-27 12:35PM EDT100.002.051.002.400.00-321107.32%
ROOT240920C001050002024-06-27 10:06AM EDT105.001.651.602.300.00-524116.68%
ROOT240920C001100002024-06-12 3:13PM EDT110.001.251.452.100.00-1531118.51%
ROOT240920C001150002024-06-27 12:35PM EDT115.001.401.201.700.00-548116.99%
ROOT240920C001200002024-05-24 2:36PM EDT120.002.950.701.150.00-110109.57%
ROOT240920C001250002024-06-27 12:19PM EDT125.001.150.953.200.00-11135136.62%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROOT240920P000050002024-03-18 9:30AM EDT5.000.200.000.000.00-1550.00%
ROOT240920P000075002024-05-07 2:37PM EDT7.500.050.001.350.00-1517271.68%
ROOT240920P000100002024-06-14 11:55AM EDT10.000.100.000.550.00-113190.23%
ROOT240920P000125002024-05-13 12:34PM EDT12.500.120.050.600.00-381170.12%
ROOT240920P000150002024-06-27 11:51AM EDT15.000.530.001.000.00-124162.89%
ROOT240920P000175002024-06-26 9:30AM EDT17.500.410.000.300.00-348114.84%
ROOT240920P000200002024-06-17 2:17PM EDT20.000.620.151.000.00-3943131.84%
ROOT240920P000225002024-06-25 3:07PM EDT22.500.750.200.000.00-34084.38%
ROOT240920P000250002024-06-27 11:51AM EDT25.000.800.650.950.00-134113.09%
ROOT240920P000300002024-06-17 2:17PM EDT30.002.601.252.200.00-255112.79%
ROOT240920P000350002024-06-28 3:31PM EDT35.003.002.354.30-0.20-6.25%2121116.11%
ROOT240920P000400002024-06-28 3:15PM EDT40.004.803.805.50-1.30-21.31%11251108.20%
ROOT240920P000450002024-06-10 3:55PM EDT45.008.506.207.200.00-1129105.64%
ROOT240920P000500002024-06-24 10:03AM EDT50.0012.608.6010.500.00-352107.50%
ROOT240920P000550002024-06-24 10:04AM EDT55.0016.1011.8012.800.00-557104.22%
ROOT240920P000600002024-06-24 10:05AM EDT60.0019.8014.9017.200.00-335107.81%
ROOT240920P000650002024-06-05 10:37AM EDT65.0020.1719.0020.100.00-17106.03%
ROOT240920P000700002024-06-03 3:29PM EDT70.0026.6022.9025.500.00-615113.87%
ROOT240920P000750002024-06-05 10:37AM EDT75.0028.2025.3029.100.00-158101.77%
ROOT240920P000800002024-05-20 2:59PM EDT80.0026.1037.1038.900.00-89172.56%
ROOT240920P000850002024-05-29 2:49PM EDT85.0035.5034.7038.200.00-224108.77%
ROOT240920P000900002024-05-01 3:23PM EDT90.0033.8041.7042.700.00-24125.20%
ROOT240920P000950002024-06-27 11:49AM EDT95.0045.3044.6046.000.00-238105.32%
ROOT240920P001000002024-04-10 2:18PM EDT100.0043.3042.6043.800.00-110.00%
ROOT240920P001050002024-04-10 11:57AM EDT105.0045.5046.8048.700.00--80.00%
ROOT240920P001100002024-05-01 2:19PM EDT110.0050.1059.3062.500.00--16130.47%
ROOT240920P001150002024-05-01 12:59PM EDT115.0052.9064.3067.800.00--2137.45%
ROOT240920P001200002024-05-01 1:00PM EDT120.0056.9068.0070.800.00--1111.67%
ROOT240920P001250002024-05-09 11:17AM EDT125.0064.0074.3077.900.00-551146.88%