Singapore markets open in 7 hours 46 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,462.09 +30.49 (+0.56%) Dow
38,663.30 +74.14 (+0.19%) Nasdaq
17,808.13 +119.25 (+0.67%) Bitcoin USD
65,975.38 -585.84 (-0.88%) CMC Crypto 200
1,377.18 -10.98 (-0.79%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240621C00005000 | 2024-02-22 11:54AM EDT | 5.00 | 7.20 | 47.10 | 51.50 | 0.00 | - | 5 | 11 | 0.00% |
| ROOT240621C00007500 | 2024-02-12 3:16PM EDT | 7.50 | 2.45 | 37.10 | 41.50 | 0.00 | - | 5 | 12 | 1,504.69% |
| ROOT240621C00010000 | 2024-03-06 11:08AM EDT | 10.00 | 30.60 | 65.50 | 69.60 | 0.00 | - | 1 | 7 | 0.00% |
| ROOT240621C00012500 | 2024-05-09 1:40PM EDT | 12.50 | 55.00 | 34.50 | 38.90 | 0.00 | - | 2 | 3 | 1,479.10% |
| ROOT240621C00015000 | 2024-04-09 10:29AM EDT | 15.00 | 66.08 | 53.00 | 56.90 | 0.00 | - | 1 | 51 | 0.00% |
| ROOT240621C00017500 | 2024-05-20 9:43AM EDT | 17.50 | 48.00 | 25.20 | 28.80 | 0.00 | - | 1 | 38 | 730.08% |
| ROOT240621C00020000 | 2024-05-31 11:10AM EDT | 20.00 | 30.20 | 23.90 | 25.00 | 0.00 | - | 2 | 137 | 403.52% |
| ROOT240621C00022500 | 2024-04-16 9:48AM EDT | 22.50 | 39.10 | 37.20 | 40.70 | 0.00 | - | 3 | 100 | 2,256.64% |
| ROOT240621C00025000 | 2024-05-16 1:37PM EDT | 25.00 | 35.10 | 15.70 | 19.60 | 0.00 | - | 1 | 68 | 0.00% |
| ROOT240621C00030000 | 2024-05-23 3:50PM EDT | 30.00 | 26.50 | 13.80 | 15.30 | 0.00 | - | 2 | 164 | 268.36% |
| ROOT240621C00035000 | 2024-06-13 1:12PM EDT | 35.00 | 8.88 | 8.80 | 10.60 | 0.00 | - | 22 | 57 | 213.87% |
| ROOT240621C00040000 | 2024-06-17 11:07AM EDT | 40.00 | 3.90 | 4.80 | 5.30 | -0.05 | -1.27% | 2 | 227 | 87.50% |
| ROOT240621C00045000 | 2024-06-17 12:04PM EDT | 45.00 | 1.74 | 1.55 | 1.95 | +0.49 | +39.20% | 20 | 183 | 89.36% |
| ROOT240621C00050000 | 2024-06-17 12:41PM EDT | 50.00 | 0.45 | 0.45 | 0.55 | +0.05 | +12.50% | 70 | 91 | 99.41% |
| ROOT240621C00055000 | 2024-06-17 12:46PM EDT | 55.00 | 0.25 | 0.05 | 0.25 | +0.13 | +108.33% | 16 | 202 | 110.35% |
| ROOT240621C00060000 | 2024-06-17 12:10PM EDT | 60.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 21 | 426 | 134.77% |
| ROOT240621C00065000 | 2024-06-17 12:13PM EDT | 65.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 930 | 156.25% |
| ROOT240621C00070000 | 2024-06-17 11:19AM EDT | 70.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 9 | 622 | 181.25% |
| ROOT240621C00075000 | 2024-06-17 12:16PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 29 | 993 | 192.97% |
| ROOT240621C00080000 | 2024-06-17 9:38AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 2 | 957 | 196.88% |
| ROOT240621C00085000 | 2024-06-17 11:34AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 611 | 214.06% |
| ROOT240621C00090000 | 2024-06-14 11:53AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 296 | 248.44% |
| ROOT240621C00095000 | 2024-06-12 1:56PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 69 | 264.84% |
| ROOT240621C00100000 | 2024-06-14 1:59PM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 245 | 418.56% |
| ROOT240621C00105000 | 2024-06-12 12:44PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 271.88% |
| ROOT240621C00110000 | 2024-06-11 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 206 | 307.81% |
| ROOT240621C00115000 | 2024-06-05 3:17PM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 22 | 66 | 469.92% |
| ROOT240621C00120000 | 2024-06-05 12:20PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 62 | 348.44% |
| ROOT240621C00125000 | 2024-06-12 1:08PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 336 | 318.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240621P00005000 | 2024-04-11 10:00AM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 333 | 750.00% |
| ROOT240621P00007500 | 2024-03-01 2:49PM EDT | 7.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 13 | 153 | 928.91% |
| ROOT240621P00010000 | 2024-04-03 12:45PM EDT | 10.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 15 | 81 | 890.63% |
| ROOT240621P00012500 | 2024-04-19 9:30AM EDT | 12.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 107 | 615.63% |
| ROOT240621P00015000 | 2024-03-05 1:10PM EDT | 15.00 | 0.87 | 0.00 | 1.55 | 0.00 | - | 100 | 132 | 683.98% |
| ROOT240621P00017500 | 2024-05-20 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 112 | 410.16% |
| ROOT240621P00020000 | 2024-05-30 10:54AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 50.00% |
| ROOT240621P00022500 | 2024-06-05 1:38PM EDT | 22.50 | 0.18 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 440.23% |
| ROOT240621P00025000 | 2024-06-10 12:58PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 163 | 210.94% |
| ROOT240621P00030000 | 2024-06-14 2:37PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 304 | 150.00% |
| ROOT240621P00035000 | 2024-06-17 10:17AM EDT | 35.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 14 | 199 | 122.66% |
| ROOT240621P00040000 | 2024-06-17 12:51PM EDT | 40.00 | 0.40 | 0.30 | 0.45 | -0.55 | -57.89% | 7 | 349 | 94.14% |
| ROOT240621P00045000 | 2024-06-17 12:29PM EDT | 45.00 | 2.30 | 1.70 | 2.40 | -1.11 | -32.55% | 27 | 264 | 91.80% |
| ROOT240621P00050000 | 2024-06-17 12:52PM EDT | 50.00 | 5.93 | 5.80 | 6.20 | -1.30 | -17.98% | 2 | 473 | 116.11% |
| ROOT240621P00055000 | 2024-06-17 11:45AM EDT | 55.00 | 11.60 | 10.20 | 11.10 | -1.40 | -10.77% | 1 | 342 | 139.65% |
| ROOT240621P00060000 | 2024-06-17 11:21AM EDT | 60.00 | 17.00 | 14.50 | 16.90 | -1.00 | -5.56% | 2 | 162 | 184.77% |
| ROOT240621P00065000 | 2024-06-11 9:38AM EDT | 65.00 | 17.30 | 19.10 | 22.50 | 0.00 | - | 2 | 42 | 230.47% |
| ROOT240621P00070000 | 2024-06-13 2:20PM EDT | 70.00 | 25.50 | 24.10 | 27.50 | 0.00 | - | 1 | 19 | 262.31% |
| ROOT240621P00075000 | 2024-05-21 10:43AM EDT | 75.00 | 14.90 | 28.70 | 32.50 | 0.00 | - | 1 | 56 | 264.45% |
| ROOT240621P00080000 | 2024-05-29 12:32PM EDT | 80.00 | 23.92 | 34.10 | 37.30 | 0.00 | - | 1 | 16 | 303.71% |
| ROOT240621P00085000 | 2024-05-29 12:32PM EDT | 85.00 | 28.52 | 38.80 | 42.50 | 0.00 | - | 1 | 0 | 319.53% |
| ROOT240621P00090000 | 2024-05-01 11:55AM EDT | 90.00 | 21.58 | 37.40 | 42.00 | 0.00 | - | 4 | 1 | 0.00% |
| ROOT240621P00095000 | 2024-04-25 3:16PM EDT | 95.00 | 37.00 | 37.00 | 41.60 | 0.00 | - | - | 5 | 0.00% |
| ROOT240621P00100000 | 2024-05-02 9:32AM EDT | 100.00 | 39.20 | 47.20 | 51.90 | 0.00 | - | - | 6 | 0.00% |
| ROOT240621P00115000 | 2024-04-08 2:20PM EDT | 115.00 | 47.40 | 50.80 | 55.10 | 0.00 | - | - | 2 | 0.00% |
| ROOT240621P00125000 | 2024-04-30 12:34PM EDT | 125.00 | 58.80 | 70.60 | 75.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.