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
60,724.48 -788.12 (-1.28%) CMC Crypto 200
1,264.62 -19.20 (-1.50%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT250117C00002500 | 2024-04-02 1:13PM EDT | 2.50 | 57.75 | 51.90 | 56.60 | 0.00 | - | 1 | 4 | 0.00% |
| ROOT250117C00005000 | 2024-05-17 3:12PM EDT | 5.00 | 60.80 | 35.20 | 39.80 | 0.00 | - | 5 | 107 | 0.00% |
| ROOT250117C00007500 | 2024-06-03 12:22PM EDT | 7.50 | 40.00 | 42.10 | 45.90 | 0.00 | - | 1 | 66 | 232.52% |
| ROOT250117C00010000 | 2024-06-27 10:23AM EDT | 10.00 | 39.90 | 39.80 | 43.70 | 0.00 | - | 1 | 64 | 108.98% |
| ROOT250117C00012500 | 2024-04-17 1:06PM EDT | 12.50 | 44.18 | 51.20 | 56.00 | 0.00 | - | 1 | 84 | 0.00% |
| ROOT250117C00015000 | 2024-05-01 9:32AM EDT | 15.00 | 62.50 | 36.50 | 41.20 | 0.00 | - | 1 | 0 | 158.35% |
| ROOT250117C00017500 | 2024-04-09 10:29AM EDT | 17.50 | 64.88 | 52.10 | 55.70 | 0.00 | - | 1 | 78 | 0.00% |
| ROOT250117C00020000 | 2024-05-28 12:55PM EDT | 20.00 | 37.40 | 31.00 | 34.10 | 0.00 | - | 2 | 173 | 95.65% |
| ROOT250117C00022500 | 2024-06-06 10:22AM EDT | 22.50 | 29.81 | 29.70 | 33.50 | 0.00 | - | 2 | 85 | 115.82% |
| ROOT250117C00025000 | 2024-06-27 2:34PM EDT | 25.00 | 27.90 | 28.00 | 31.00 | 0.00 | - | 4 | 135 | 109.86% |
| ROOT250117C00030000 | 2024-06-21 1:08PM EDT | 30.00 | 20.68 | 25.00 | 28.20 | 0.00 | - | 1 | 110 | 113.35% |
| ROOT250117C00035000 | 2024-06-27 2:36PM EDT | 35.00 | 23.40 | 22.10 | 25.20 | +1.40 | +6.36% | 1 | 37 | 111.43% |
| ROOT250117C00040000 | 2024-06-27 2:36PM EDT | 40.00 | 19.60 | 19.70 | 21.50 | 0.00 | - | 2 | 23 | 106.27% |
| ROOT250117C00045000 | 2024-06-28 10:22AM EDT | 45.00 | 18.90 | 18.40 | 19.30 | +2.80 | +17.39% | 1 | 97 | 109.74% |
| ROOT250117C00050000 | 2024-06-28 10:22AM EDT | 50.00 | 16.90 | 16.50 | 17.30 | +1.24 | +7.92% | 6 | 98 | 109.35% |
| ROOT250117C00055000 | 2024-06-28 10:18AM EDT | 55.00 | 14.70 | 14.80 | 15.50 | +3.10 | +26.72% | 2 | 41 | 108.81% |
| ROOT250117C00060000 | 2024-06-13 9:50AM EDT | 60.00 | 10.20 | 13.20 | 14.00 | 0.00 | - | 2 | 41 | 108.33% |
| ROOT250117C00065000 | 2024-06-24 3:10PM EDT | 65.00 | 8.30 | 11.80 | 12.60 | 0.00 | - | 1 | 322 | 107.70% |
| ROOT250117C00070000 | 2024-06-24 10:10AM EDT | 70.00 | 8.40 | 10.80 | 11.40 | 0.00 | - | 5 | 1,305 | 108.06% |
| ROOT250117C00075000 | 2024-05-28 2:13PM EDT | 75.00 | 14.00 | 9.50 | 11.90 | 0.00 | - | 18 | 47 | 112.13% |
| ROOT250117C00080000 | 2024-06-27 3:02PM EDT | 80.00 | 8.75 | 8.90 | 11.10 | 0.00 | - | 2 | 65 | 113.54% |
| ROOT250117C00085000 | 2024-06-24 3:30PM EDT | 85.00 | 5.50 | 8.10 | 8.70 | 0.00 | - | 5 | 20 | 108.37% |
| ROOT250117C00090000 | 2024-06-20 3:36PM EDT | 90.00 | 7.50 | 7.40 | 8.00 | +2.34 | +45.35% | 1 | 225 | 108.56% |
| ROOT250117C00095000 | 2024-05-15 10:59AM EDT | 95.00 | 14.15 | 4.40 | 4.80 | 0.00 | - | 1 | 15 | 90.88% |
| ROOT250117C00100000 | 2024-06-20 2:20PM EDT | 100.00 | 4.50 | 6.20 | 6.80 | 0.00 | - | 6 | 161 | 108.81% |
| ROOT250117C00105000 | 2024-05-15 2:15PM EDT | 105.00 | 12.50 | 3.60 | 4.10 | 0.00 | - | 20 | 152 | 92.50% |
| ROOT250117C00110000 | 2024-05-14 2:29PM EDT | 110.00 | 12.00 | 3.80 | 4.40 | 0.00 | - | 1 | 9 | 97.94% |
| ROOT250117C00120000 | 2024-06-04 9:35AM EDT | 120.00 | 4.60 | 4.40 | 5.20 | 0.00 | - | 2 | 107 | 109.79% |
| ROOT250117C00125000 | 2024-06-27 10:00AM EDT | 125.00 | 4.00 | 4.30 | 5.90 | 0.00 | - | 1 | 423 | 115.04% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT250117P00002500 | 2024-06-18 12:02PM EDT | 2.50 | 0.06 | 0.00 | 1.40 | 0.00 | - | 5 | 157 | 303.91% |
| ROOT250117P00005000 | 2024-06-11 11:47AM EDT | 5.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 298 | 185.35% |
| ROOT250117P00007500 | 2024-05-16 12:43PM EDT | 7.50 | 0.50 | 0.15 | 0.45 | 0.00 | - | 1 | 163 | 146.68% |
| ROOT250117P00010000 | 2024-06-21 2:17PM EDT | 10.00 | 0.45 | 0.30 | 0.60 | 0.00 | - | 5 | 80 | 134.96% |
| ROOT250117P00012500 | 2024-05-03 11:12AM EDT | 12.50 | 1.05 | 0.35 | 0.95 | 0.00 | - | 10 | 29 | 126.76% |
| ROOT250117P00015000 | 2024-05-23 2:30PM EDT | 15.00 | 1.00 | 0.50 | 2.30 | 0.00 | - | 1 | 29 | 136.04% |
| ROOT250117P00017500 | 2024-06-13 11:53AM EDT | 17.50 | 1.75 | 0.55 | 2.60 | 0.00 | - | 1 | 3 | 124.76% |
| ROOT250117P00020000 | 2024-05-08 11:14AM EDT | 20.00 | 2.10 | 1.80 | 2.55 | 0.00 | - | 1 | 29 | 123.44% |
| ROOT250117P00022500 | 2024-05-10 10:21AM EDT | 22.50 | 2.40 | 1.15 | 4.10 | 0.00 | - | 10 | 32 | 118.12% |
| ROOT250117P00025000 | 2024-06-18 10:54AM EDT | 25.00 | 3.70 | 2.55 | 2.95 | 0.00 | - | 2 | 15 | 107.76% |
| ROOT250117P00030000 | 2024-06-14 11:03AM EDT | 30.00 | 6.20 | 4.20 | 4.60 | 0.00 | - | 1 | 66 | 106.54% |
| ROOT250117P00035000 | 2024-06-21 11:51AM EDT | 35.00 | 8.25 | 6.20 | 6.70 | 0.00 | - | 11 | 24 | 105.76% |
| ROOT250117P00040000 | 2024-06-13 9:37AM EDT | 40.00 | 11.03 | 8.30 | 9.00 | 0.00 | - | 1 | 22 | 103.43% |
| ROOT250117P00045000 | 2024-06-24 1:42PM EDT | 45.00 | 14.40 | 11.00 | 11.70 | 0.00 | - | 1 | 9 | 102.94% |
| ROOT250117P00050000 | 2024-06-05 12:42PM EDT | 50.00 | 15.17 | 12.20 | 14.60 | 0.00 | - | 2 | 44 | 95.91% |
| ROOT250117P00055000 | 2024-05-31 1:10PM EDT | 55.00 | 19.35 | 17.10 | 17.70 | 0.00 | - | 2 | 44 | 101.05% |
| ROOT250117P00060000 | 2024-06-17 11:10AM EDT | 60.00 | 25.18 | 20.50 | 21.20 | 0.00 | - | 1 | 85 | 100.77% |
| ROOT250117P00065000 | 2024-05-13 2:52PM EDT | 65.00 | 22.37 | 27.40 | 28.50 | 0.00 | - | 1 | 18 | 123.30% |
| ROOT250117P00070000 | 2024-06-07 11:04AM EDT | 70.00 | 29.86 | 27.80 | 29.60 | 0.00 | - | 1 | 15 | 102.94% |
| ROOT250117P00075000 | 2024-06-20 11:47AM EDT | 75.00 | 37.75 | 31.70 | 32.60 | 0.00 | - | 2 | 158 | 99.48% |
| ROOT250117P00080000 | 2024-06-26 2:17PM EDT | 80.00 | 38.30 | 35.70 | 36.60 | 0.00 | - | 1 | 29 | 98.79% |
| ROOT250117P00085000 | 2024-06-27 1:14PM EDT | 85.00 | 41.40 | 39.90 | 40.90 | 0.00 | - | 2 | 31 | 99.05% |
| ROOT250117P00090000 | 2024-06-07 11:04AM EDT | 90.00 | 45.94 | 44.10 | 46.60 | 0.00 | - | 1 | 44 | 103.54% |
| ROOT250117P00095000 | 2024-05-29 2:49PM EDT | 95.00 | 48.30 | 48.40 | 50.10 | 0.00 | - | 1 | 8 | 100.22% |
| ROOT250117P00100000 | 2024-05-01 3:15PM EDT | 100.00 | 47.80 | 52.40 | 55.90 | 0.00 | - | 2 | 53 | 103.54% |
| ROOT250117P00105000 | 2024-05-02 10:01AM EDT | 105.00 | 58.20 | 57.20 | 59.40 | 0.00 | - | 1 | 11 | 100.95% |
| ROOT250117P00125000 | 2024-06-27 2:29PM EDT | 125.00 | 78.80 | 75.30 | 77.90 | 0.00 | - | 1 | 4 | 99.24% |
© 2024 Yahoo. All rights reserved.