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
60,713.37 -771.55 (-1.25%) CMC Crypto 200
1,265.11 -18.72 (-1.46%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240719C00025000 | 2024-06-21 10:18AM EDT | 25.00 | 17.75 | 24.50 | 28.90 | 0.00 | - | 1 | 1 | 146.48% |
| ROOT240719C00030000 | 2024-06-21 10:48AM EDT | 30.00 | 13.50 | 19.70 | 23.90 | 0.00 | - | 2 | 2 | 128.52% |
| ROOT240719C00035000 | 2024-06-26 2:54PM EDT | 35.00 | 13.75 | 14.80 | 19.00 | 0.00 | - | 1 | 228 | 105.47% |
| ROOT240719C00040000 | 2024-06-27 3:47PM EDT | 40.00 | 11.45 | 10.30 | 12.90 | 0.00 | - | 7 | 27 | 118.26% |
| ROOT240719C00045000 | 2024-06-28 1:18PM EDT | 45.00 | 8.50 | 7.10 | 8.80 | +3.10 | +57.41% | 34 | 76 | 81.49% |
| ROOT240719C00050000 | 2024-06-28 3:29PM EDT | 50.00 | 4.80 | 5.30 | 6.70 | -0.20 | -4.00% | 45 | 389 | 106.35% |
| ROOT240719C00055000 | 2024-06-28 3:54PM EDT | 55.00 | 3.50 | 3.20 | 3.80 | +0.40 | +12.90% | 54 | 277 | 98.54% |
| ROOT240719C00060000 | 2024-06-28 3:39PM EDT | 60.00 | 2.10 | 1.85 | 2.35 | +0.25 | +13.51% | 25 | 192 | 99.02% |
| ROOT240719C00065000 | 2024-06-28 3:59PM EDT | 65.00 | 1.27 | 1.15 | 1.40 | +0.17 | +15.45% | 18 | 304 | 101.03% |
| ROOT240719C00070000 | 2024-06-28 1:31PM EDT | 70.00 | 0.60 | 0.70 | 1.00 | -0.10 | -14.29% | 14 | 230 | 105.81% |
| ROOT240719C00075000 | 2024-06-28 11:09AM EDT | 75.00 | 0.40 | 0.45 | 0.65 | -0.05 | -11.11% | 7 | 189 | 108.79% |
| ROOT240719C00080000 | 2024-06-27 3:27PM EDT | 80.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 52 | 111 | 112.31% |
| ROOT240719C00085000 | 2024-06-27 11:23AM EDT | 85.00 | 0.32 | 0.10 | 2.40 | 0.00 | - | 3 | 15 | 163.97% |
| ROOT240719C00090000 | 2024-06-27 3:02PM EDT | 90.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 12 | 73 | 124.81% |
| ROOT240719C00095000 | 2024-06-28 12:25PM EDT | 95.00 | 0.14 | 0.10 | 0.00 | -0.07 | -33.33% | 3 | 64 | 106.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT240719P00025000 | 2024-06-27 10:35AM EDT | 25.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 10 | 26 | 201.56% |
| ROOT240719P00030000 | 2024-06-27 3:19PM EDT | 30.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 13 | 112 | 132.81% |
| ROOT240719P00035000 | 2024-06-28 12:17PM EDT | 35.00 | 0.30 | 0.10 | 1.00 | -0.06 | -16.67% | 3 | 156 | 123.14% |
| ROOT240719P00040000 | 2024-06-28 11:20AM EDT | 40.00 | 0.80 | 0.65 | 0.85 | -0.05 | -5.88% | 4 | 74 | 97.85% |
| ROOT240719P00045000 | 2024-06-28 3:25PM EDT | 45.00 | 2.10 | 1.50 | 1.95 | -0.20 | -8.70% | 11 | 154 | 91.94% |
| ROOT240719P00050000 | 2024-06-28 1:10PM EDT | 50.00 | 4.00 | 2.50 | 3.90 | -0.60 | -13.04% | 3 | 59 | 81.45% |
| ROOT240719P00055000 | 2024-06-28 3:25PM EDT | 55.00 | 7.40 | 5.50 | 7.20 | -0.70 | -8.64% | 5 | 129 | 87.45% |
| ROOT240719P00060000 | 2024-06-28 10:35AM EDT | 60.00 | 10.34 | 10.00 | 10.80 | -3.41 | -24.80% | 1 | 35 | 96.92% |
| ROOT240719P00065000 | 2024-06-26 9:47AM EDT | 65.00 | 18.00 | 14.10 | 15.20 | 0.00 | - | 1 | 41 | 100.64% |
| ROOT240719P00070000 | 2024-05-17 12:56PM EDT | 70.00 | 12.10 | 26.20 | 29.30 | 0.00 | - | 6 | 6 | 300.73% |
| ROOT240719P00075000 | 2024-05-17 3:27PM EDT | 75.00 | 16.90 | 31.20 | 34.90 | 0.00 | - | 11 | 11 | 327.56% |
| ROOT240719P00080000 | 2024-05-17 3:27PM EDT | 80.00 | 20.50 | 35.50 | 39.90 | 0.00 | - | 4 | 4 | 338.96% |
| ROOT240719P00085000 | 2024-05-17 3:26PM EDT | 85.00 | 24.30 | 40.40 | 44.90 | 0.00 | - | 2 | 2 | 354.71% |
| ROOT240719P00090000 | 2024-05-17 3:27PM EDT | 90.00 | 28.40 | 45.40 | 49.70 | 0.00 | - | 1 | 1 | 367.94% |
© 2024 Yahoo. All rights reserved.