Singapore markets open in 6 hours 48 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,484.92 +53.32 (+0.98%) Dow
38,803.53 +214.37 (+0.56%) Nasdaq
17,920.96 +232.08 (+1.31%) Bitcoin USD
66,818.95 +260.30 (+0.39%) CMC Crypto 200
1,386.98 -1.18 (-0.08%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
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 | 35.40 | 39.40 | 0.00 | - | 1 | 66 | 221.39% |
| ROOT250117C00010000 | 2024-06-17 9:46AM EDT | 10.00 | 32.90 | 33.10 | 37.10 | -21.90 | -39.96% | 30 | 95 | 87.50% |
| 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 | 297.07% |
| 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 | 25.80 | 28.20 | 0.00 | - | 2 | 173 | 106.40% |
| ROOT250117C00022500 | 2024-06-06 10:22AM EDT | 22.50 | 29.81 | 23.50 | 26.40 | 0.00 | - | 1 | 85 | 101.37% |
| ROOT250117C00025000 | 2024-05-29 9:49AM EDT | 25.00 | 32.50 | 23.00 | 24.50 | 0.00 | - | 1 | 139 | 107.84% |
| ROOT250117C00030000 | 2024-06-10 1:33PM EDT | 30.00 | 24.50 | 20.30 | 21.90 | 0.00 | - | 3 | 108 | 110.18% |
| ROOT250117C00035000 | 2024-06-14 1:22PM EDT | 35.00 | 17.80 | 18.20 | 19.00 | 0.00 | - | 3 | 21 | 109.50% |
| ROOT250117C00040000 | 2024-05-08 11:33AM EDT | 40.00 | 33.10 | 19.70 | 22.50 | 0.00 | - | 2 | 27 | 149.90% |
| ROOT250117C00045000 | 2024-06-17 1:16PM EDT | 45.00 | 15.00 | 14.40 | 15.00 | +1.75 | +13.21% | 1 | 110 | 109.64% |
| ROOT250117C00050000 | 2024-06-14 11:02AM EDT | 50.00 | 12.05 | 12.80 | 13.70 | 0.00 | - | 96 | 97 | 110.57% |
| ROOT250117C00055000 | 2024-06-13 11:21AM EDT | 55.00 | 10.83 | 11.50 | 11.90 | 0.00 | - | 7 | 38 | 109.20% |
| ROOT250117C00060000 | 2024-06-13 9:50AM EDT | 60.00 | 10.20 | 10.10 | 10.90 | 0.00 | - | 2 | 41 | 109.17% |
| ROOT250117C00065000 | 2024-06-11 9:44AM EDT | 65.00 | 10.48 | 9.20 | 9.80 | 0.00 | - | 1 | 322 | 109.50% |
| ROOT250117C00070000 | 2024-06-10 1:21PM EDT | 70.00 | 10.21 | 8.10 | 8.80 | 0.00 | - | 1 | 1,305 | 108.55% |
| ROOT250117C00075000 | 2024-05-28 2:13PM EDT | 75.00 | 14.00 | 7.30 | 8.10 | 0.00 | - | 18 | 47 | 108.97% |
| ROOT250117C00080000 | 2024-05-29 2:06PM EDT | 80.00 | 11.80 | 6.70 | 7.30 | 0.00 | - | 33 | 54 | 109.08% |
| ROOT250117C00085000 | 2024-04-22 3:24PM EDT | 85.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROOT250117C00090000 | 2024-06-03 9:43AM EDT | 90.00 | 5.00 | 5.60 | 6.10 | -3.35 | -40.12% | 2 | 149 | 109.47% |
| ROOT250117C00095000 | 2024-05-15 10:59AM EDT | 95.00 | 14.15 | 4.40 | 4.80 | 0.00 | - | 1 | 15 | 103.33% |
| ROOT250117C00100000 | 2024-06-03 3:35PM EDT | 100.00 | 6.30 | 4.60 | 5.20 | 0.00 | - | 6 | 161 | 109.52% |
| ROOT250117C00105000 | 2024-05-15 2:15PM EDT | 105.00 | 12.50 | 3.60 | 4.10 | 0.00 | - | 20 | 152 | 103.83% |
| ROOT250117C00110000 | 2024-05-14 2:29PM EDT | 110.00 | 12.00 | 3.80 | 4.40 | 0.00 | - | 1 | 9 | 109.25% |
| ROOT250117C00120000 | 2024-06-04 9:35AM EDT | 120.00 | 4.60 | 3.20 | 3.90 | 0.00 | - | 2 | 107 | 109.95% |
| ROOT250117C00125000 | 2024-06-13 2:37PM EDT | 125.00 | 3.30 | 3.00 | 3.60 | 0.00 | - | 2 | 410 | 110.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT250117P00002500 | 2024-06-07 12:36PM EDT | 2.50 | 0.05 | 0.05 | 0.40 | 0.00 | - | 2 | 152 | 216.41% |
| ROOT250117P00005000 | 2024-06-11 11:47AM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 50.00% |
| ROOT250117P00007500 | 2024-05-16 12:43PM EDT | 7.50 | 0.50 | 0.15 | 0.45 | 0.00 | - | 1 | 163 | 135.74% |
| ROOT250117P00010000 | 2024-06-14 11:25AM EDT | 10.00 | 0.47 | 0.35 | 0.45 | 0.00 | - | 25 | 75 | 120.80% |
| ROOT250117P00012500 | 2024-05-03 11:12AM EDT | 12.50 | 1.05 | 0.35 | 0.95 | 0.00 | - | 10 | 29 | 115.53% |
| ROOT250117P00015000 | 2024-05-23 2:30PM EDT | 15.00 | 1.00 | 0.55 | 1.25 | 0.00 | - | 1 | 29 | 108.89% |
| ROOT250117P00017500 | 2024-06-13 11:53AM EDT | 17.50 | 1.75 | 1.45 | 1.80 | 0.00 | - | 1 | 3 | 113.53% |
| ROOT250117P00020000 | 2024-05-08 11:14AM EDT | 20.00 | 2.10 | 1.80 | 2.55 | 0.00 | - | 1 | 29 | 110.55% |
| ROOT250117P00022500 | 2024-05-10 10:21AM EDT | 22.50 | 2.40 | 1.15 | 4.10 | 0.00 | - | 10 | 32 | 104.88% |
| ROOT250117P00025000 | 2024-05-10 11:07AM EDT | 25.00 | 2.85 | 2.25 | 4.90 | 0.00 | - | 1 | 17 | 106.01% |
| ROOT250117P00030000 | 2024-06-14 11:03AM EDT | 30.00 | 6.20 | 5.60 | 5.90 | 0.00 | - | 1 | 66 | 106.81% |
| ROOT250117P00035000 | 2024-06-13 12:21PM EDT | 35.00 | 8.40 | 8.00 | 8.40 | 0.00 | - | 1 | 8 | 106.15% |
| ROOT250117P00040000 | 2024-06-13 9:37AM EDT | 40.00 | 11.03 | 10.70 | 11.10 | 0.00 | - | 1 | 22 | 104.80% |
| ROOT250117P00045000 | 2024-06-14 11:25AM EDT | 45.00 | 14.83 | 13.70 | 14.30 | 0.00 | - | 1 | 8 | 104.46% |
| ROOT250117P00050000 | 2024-06-05 12:42PM EDT | 50.00 | 15.17 | 17.00 | 17.50 | 0.00 | - | 2 | 44 | 103.35% |
| ROOT250117P00055000 | 2024-05-31 1:10PM EDT | 55.00 | 19.35 | 20.50 | 21.00 | 0.00 | - | 2 | 44 | 102.54% |
| ROOT250117P00060000 | 2024-06-17 11:10AM EDT | 60.00 | 25.18 | 24.10 | 24.90 | +4.73 | +23.13% | 1 | 84 | 102.22% |
| ROOT250117P00065000 | 2024-05-13 2:52PM EDT | 65.00 | 22.37 | 27.40 | 28.50 | 0.00 | - | 1 | 18 | 98.55% |
| ROOT250117P00070000 | 2024-06-07 11:04AM EDT | 70.00 | 29.86 | 31.90 | 32.80 | 0.00 | - | 1 | 15 | 100.79% |
| ROOT250117P00075000 | 2024-05-28 11:46AM EDT | 75.00 | 31.90 | 36.00 | 37.00 | 0.00 | - | 2 | 158 | 100.37% |
| ROOT250117P00080000 | 2024-04-22 12:06PM EDT | 80.00 | 41.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROOT250117P00085000 | 2024-04-29 3:08PM EDT | 85.00 | 39.30 | 40.00 | 40.60 | 0.00 | - | 2 | 30 | 53.25% |
| ROOT250117P00090000 | 2024-06-07 11:04AM EDT | 90.00 | 45.94 | 48.70 | 49.60 | 0.00 | - | 1 | 44 | 95.97% |
| ROOT250117P00095000 | 2024-05-29 2:49PM EDT | 95.00 | 48.30 | 53.40 | 54.10 | 0.00 | - | 1 | 8 | 96.39% |
| ROOT250117P00100000 | 2024-05-01 3:15PM EDT | 100.00 | 47.80 | 52.40 | 55.90 | 0.00 | - | 2 | 53 | 68.12% |
| ROOT250117P00105000 | 2024-05-02 10:01AM EDT | 105.00 | 58.20 | 57.20 | 59.40 | 0.00 | - | 1 | 11 | 0.00% |
| ROOT250117P00125000 | 2024-06-03 12:21PM EDT | 125.00 | 79.40 | 80.70 | 83.80 | 0.00 | - | 1 | 4 | 99.56% |
© 2024 Yahoo. All rights reserved.