Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.61+2.78 (+12.76%)
As of 2:23PM EST. Market open.
CallsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT210219C00007500 | 2020-12-18 2:21PM EST | 7.50 | 6.66 | 12.20 | 13.50 | 0.00 | - | 3 | 0 | 0.00% |
| ROOT210219C00010000 | 2021-01-27 1:16PM EST | 10.00 | 14.00 | 14.10 | 16.80 | +2.50 | +21.74% | 2 | 51 | 319.34% |
| ROOT210219C00012500 | 2021-01-26 2:46PM EST | 12.50 | 11.40 | 11.20 | 14.40 | +2.50 | +28.09% | 2 | 74 | 236.52% |
| ROOT210219C00015000 | 2021-01-27 2:06PM EST | 15.00 | 9.70 | 9.60 | 9.70 | +3.00 | +44.78% | 54 | 195 | 94.53% |
| ROOT210219C00017500 | 2021-01-27 1:39PM EST | 17.50 | 7.07 | 7.30 | 8.70 | +2.37 | +50.43% | 36 | 615 | 155.08% |
| ROOT210219C00020000 | 2021-01-27 2:01PM EST | 20.00 | 5.50 | 5.30 | 5.60 | +2.20 | +66.67% | 198 | 1,794 | 109.96% |
| ROOT210219C00022500 | 2021-01-27 1:42PM EST | 22.50 | 3.83 | 3.80 | 4.00 | +1.63 | +74.09% | 191 | 616 | 112.99% |
| ROOT210219C00025000 | 2021-01-27 2:03PM EST | 25.00 | 2.85 | 2.55 | 2.95 | +1.45 | +103.57% | 1,085 | 1,483 | 116.21% |
| ROOT210219C00030000 | 2021-01-27 2:00PM EST | 30.00 | 1.55 | 1.40 | 1.60 | +0.87 | +127.94% | 296 | 510 | 128.61% |
| ROOT210219C00035000 | 2021-01-27 1:48PM EST | 35.00 | 0.80 | 0.75 | 1.05 | +0.40 | +100.00% | 65 | 763 | 139.94% |
PutsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROOT210219P00005000 | 2021-01-19 12:04AM EST | 5.00 | 0.03 | - | 0.05 | 0.00 | - | - | 55 | 295.31% |
| ROOT210219P00010000 | 2021-01-26 11:57AM EST | 10.00 | 0.03 | 0.05 | 0.20 | 0.00 | - | 9 | 194 | 200.00% |
| ROOT210219P00012500 | 2021-01-27 11:49AM EST | 12.50 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 10 | 228 | 155.08% |
| ROOT210219P00015000 | 2021-01-27 11:25AM EST | 15.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 16 | 804 | 131.25% |
| ROOT210219P00017500 | 2021-01-27 1:56PM EST | 17.50 | 0.45 | 0.40 | 0.55 | -0.25 | -35.71% | 130 | 1,526 | 124.12% |
| ROOT210219P00020000 | 2021-01-27 1:50PM EST | 20.00 | 0.93 | 0.90 | 1.10 | -0.67 | -41.87% | 70 | 1,089 | 119.34% |
| ROOT210219P00022500 | 2021-01-27 1:49PM EST | 22.50 | 2.00 | 1.65 | 2.55 | -1.60 | -44.44% | 39 | 65 | 126.86% |
| ROOT210219P00025000 | 2021-01-27 11:20AM EST | 25.00 | 3.70 | 3.10 | 3.70 | -3.10 | -45.59% | 5 | 60 | 126.81% |
| ROOT210219P00030000 | 2021-01-25 3:25PM EST | 30.00 | 7.60 | 6.70 | 8.60 | -2.76 | -26.64% | 5 | 21 | 160.94% |
| ROOT210219P00035000 | 2020-12-30 3:44PM EST | 35.00 | 18.80 | 10.70 | 12.70 | 0.00 | - | - | 4 | 161.33% |
© 2021 Verizon Media. All rights reserved.
