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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROOT250117C000025002024-04-02 1:13PM EDT2.5057.7551.9056.600.00-140.00%
ROOT250117C000050002024-05-17 3:12PM EDT5.0060.8035.2039.800.00-51070.00%
ROOT250117C000075002024-06-03 12:22PM EDT7.5040.0042.1045.900.00-166232.52%
ROOT250117C000100002024-06-27 10:23AM EDT10.0039.9039.8043.700.00-164108.98%
ROOT250117C000125002024-04-17 1:06PM EDT12.5044.1851.2056.000.00-1840.00%
ROOT250117C000150002024-05-01 9:32AM EDT15.0062.5036.5041.200.00-10158.35%
ROOT250117C000175002024-04-09 10:29AM EDT17.5064.8852.1055.700.00-1780.00%
ROOT250117C000200002024-05-28 12:55PM EDT20.0037.4031.0034.100.00-217395.65%
ROOT250117C000225002024-06-06 10:22AM EDT22.5029.8129.7033.500.00-285115.82%
ROOT250117C000250002024-06-27 2:34PM EDT25.0027.9028.0031.000.00-4135109.86%
ROOT250117C000300002024-06-21 1:08PM EDT30.0020.6825.0028.200.00-1110113.35%
ROOT250117C000350002024-06-27 2:36PM EDT35.0023.4022.1025.20+1.40+6.36%137111.43%
ROOT250117C000400002024-06-27 2:36PM EDT40.0019.6019.7021.500.00-223106.27%
ROOT250117C000450002024-06-28 10:22AM EDT45.0018.9018.4019.30+2.80+17.39%197109.74%
ROOT250117C000500002024-06-28 10:22AM EDT50.0016.9016.5017.30+1.24+7.92%698109.35%
ROOT250117C000550002024-06-28 10:18AM EDT55.0014.7014.8015.50+3.10+26.72%241108.81%
ROOT250117C000600002024-06-13 9:50AM EDT60.0010.2013.2014.000.00-241108.33%
ROOT250117C000650002024-06-24 3:10PM EDT65.008.3011.8012.600.00-1322107.70%
ROOT250117C000700002024-06-24 10:10AM EDT70.008.4010.8011.400.00-51,305108.06%
ROOT250117C000750002024-05-28 2:13PM EDT75.0014.009.5011.900.00-1847112.13%
ROOT250117C000800002024-06-27 3:02PM EDT80.008.758.9011.100.00-265113.54%
ROOT250117C000850002024-06-24 3:30PM EDT85.005.508.108.700.00-520108.37%
ROOT250117C000900002024-06-20 3:36PM EDT90.007.507.408.00+2.34+45.35%1225108.56%
ROOT250117C000950002024-05-15 10:59AM EDT95.0014.154.404.800.00-11590.88%
ROOT250117C001000002024-06-20 2:20PM EDT100.004.506.206.800.00-6161108.81%
ROOT250117C001050002024-05-15 2:15PM EDT105.0012.503.604.100.00-2015292.50%
ROOT250117C001100002024-05-14 2:29PM EDT110.0012.003.804.400.00-1997.94%
ROOT250117C001200002024-06-04 9:35AM EDT120.004.604.405.200.00-2107109.79%
ROOT250117C001250002024-06-27 10:00AM EDT125.004.004.305.900.00-1423115.04%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROOT250117P000025002024-06-18 12:02PM EDT2.500.060.001.400.00-5157303.91%
ROOT250117P000050002024-06-11 11:47AM EDT5.000.150.000.700.00-2298185.35%
ROOT250117P000075002024-05-16 12:43PM EDT7.500.500.150.450.00-1163146.68%
ROOT250117P000100002024-06-21 2:17PM EDT10.000.450.300.600.00-580134.96%
ROOT250117P000125002024-05-03 11:12AM EDT12.501.050.350.950.00-1029126.76%
ROOT250117P000150002024-05-23 2:30PM EDT15.001.000.502.300.00-129136.04%
ROOT250117P000175002024-06-13 11:53AM EDT17.501.750.552.600.00-13124.76%
ROOT250117P000200002024-05-08 11:14AM EDT20.002.101.802.550.00-129123.44%
ROOT250117P000225002024-05-10 10:21AM EDT22.502.401.154.100.00-1032118.12%
ROOT250117P000250002024-06-18 10:54AM EDT25.003.702.552.950.00-215107.76%
ROOT250117P000300002024-06-14 11:03AM EDT30.006.204.204.600.00-166106.54%
ROOT250117P000350002024-06-21 11:51AM EDT35.008.256.206.700.00-1124105.76%
ROOT250117P000400002024-06-13 9:37AM EDT40.0011.038.309.000.00-122103.43%
ROOT250117P000450002024-06-24 1:42PM EDT45.0014.4011.0011.700.00-19102.94%
ROOT250117P000500002024-06-05 12:42PM EDT50.0015.1712.2014.600.00-24495.91%
ROOT250117P000550002024-05-31 1:10PM EDT55.0019.3517.1017.700.00-244101.05%
ROOT250117P000600002024-06-17 11:10AM EDT60.0025.1820.5021.200.00-185100.77%
ROOT250117P000650002024-05-13 2:52PM EDT65.0022.3727.4028.500.00-118123.30%
ROOT250117P000700002024-06-07 11:04AM EDT70.0029.8627.8029.600.00-115102.94%
ROOT250117P000750002024-06-20 11:47AM EDT75.0037.7531.7032.600.00-215899.48%
ROOT250117P000800002024-06-26 2:17PM EDT80.0038.3035.7036.600.00-12998.79%
ROOT250117P000850002024-06-27 1:14PM EDT85.0041.4039.9040.900.00-23199.05%
ROOT250117P000900002024-06-07 11:04AM EDT90.0045.9444.1046.600.00-144103.54%
ROOT250117P000950002024-05-29 2:49PM EDT95.0048.3048.4050.100.00-18100.22%
ROOT250117P001000002024-05-01 3:15PM EDT100.0047.8052.4055.900.00-253103.54%
ROOT250117P001050002024-05-02 10:01AM EDT105.0058.2057.2059.400.00-111100.95%
ROOT250117P001250002024-06-27 2:29PM EDT125.0078.8075.3077.900.00-1499.24%