ROST - Ross Stores, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230609C00085000 | 2023-05-22 1:14PM EDT | 85.00 | 20.00 | 16.50 | 18.50 | 0.00 | - | - | 0 | 148.63% |
| ROST230609C00091000 | 2023-05-19 10:29AM EDT | 91.00 | 14.20 | 10.40 | 12.50 | 0.00 | - | 1 | 0 | 101.56% |
| ROST230609C00092000 | 2023-05-19 10:08AM EDT | 92.00 | 13.20 | 9.50 | 11.50 | 0.00 | - | 1 | 0 | 97.27% |
| ROST230609C00095000 | 2023-05-18 3:56PM EDT | 95.00 | 11.75 | 6.70 | 8.10 | 0.00 | - | 4 | 4 | 69.82% |
| ROST230609C00097000 | 2023-06-05 1:04PM EDT | 97.00 | 7.00 | 4.90 | 5.40 | 0.00 | - | 2 | 2 | 55.08% |
| ROST230609C00099000 | 2023-05-24 3:50PM EDT | 99.00 | 3.80 | 3.00 | 3.30 | 0.00 | - | - | 3 | 35.45% |
| ROST230609C00100000 | 2023-06-07 2:23PM EDT | 100.00 | 2.55 | 2.15 | 2.35 | -1.64 | -39.14% | 2 | 35 | 29.40% |
| ROST230609C00101000 | 2023-06-07 12:34PM EDT | 101.00 | 1.75 | 1.35 | 1.55 | -0.70 | -28.57% | 3 | 53 | 26.56% |
| ROST230609C00102000 | 2023-06-07 10:44AM EDT | 102.00 | 1.75 | 0.75 | 0.90 | -0.55 | -23.91% | 14 | 53 | 24.51% |
| ROST230609C00103000 | 2023-06-07 12:12PM EDT | 103.00 | 0.36 | 0.35 | 0.45 | -1.12 | -75.68% | 2 | 118 | 23.24% |
| ROST230609C00104000 | 2023-06-07 3:40PM EDT | 104.00 | 0.20 | 0.15 | 0.25 | -0.55 | -73.33% | 9 | 110 | 24.90% |
| ROST230609C00105000 | 2023-06-07 10:26AM EDT | 105.00 | 0.37 | 0.05 | 0.15 | -0.03 | -7.50% | 1 | 69 | 27.25% |
| ROST230609C00106000 | 2023-06-06 2:37PM EDT | 106.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 276 | 278 | 33.30% |
| ROST230609C00107000 | 2023-06-05 3:12PM EDT | 107.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 61 | 78 | 39.06% |
| ROST230609C00108000 | 2023-06-05 9:49AM EDT | 108.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 24 | 40.63% |
| ROST230609C00109000 | 2023-05-26 3:18PM EDT | 109.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 5 | 79 | 49.90% |
| ROST230609C00110000 | 2023-06-06 2:48PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 44.53% |
| ROST230609C00111000 | 2023-05-22 11:51AM EDT | 111.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 52.34% |
| ROST230609C00113000 | 2023-05-19 1:49PM EDT | 113.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 27 | 2 | 61.13% |
| ROST230609C00114000 | 2023-05-19 12:32PM EDT | 114.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 16 | 16 | 65.43% |
| ROST230609C00116000 | 2023-06-02 12:26PM EDT | 116.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 73.83% |
| ROST230609C00117000 | 2023-05-19 9:30AM EDT | 117.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 77.73% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230609P00080000 | 2023-05-18 2:18PM EDT | 80.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 140.63% |
| ROST230609P00085000 | 2023-05-18 3:59PM EDT | 85.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 110.16% |
| ROST230609P00088000 | 2023-06-02 12:26PM EDT | 88.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 84.38% |
| ROST230609P00091000 | 2023-05-18 3:45PM EDT | 91.00 | 0.67 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 67.97% |
| ROST230609P00093000 | 2023-06-01 12:05PM EDT | 93.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 5 | 57.03% |
| ROST230609P00094000 | 2023-05-04 10:21AM EDT | 94.00 | 1.65 | 0.05 | 0.20 | 0.00 | - | - | 4 | 57.23% |
| ROST230609P00095000 | 2023-06-02 3:19PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 30 | 53.32% |
| ROST230609P00096000 | 2023-06-01 2:25PM EDT | 96.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 100 | 104 | 47.17% |
| ROST230609P00097000 | 2023-06-01 2:30PM EDT | 97.00 | 0.46 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 40.92% |
| ROST230609P00098000 | 2023-06-02 1:24PM EDT | 98.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 15 | 31 | 37.40% |
| ROST230609P00099000 | 2023-06-06 12:18PM EDT | 99.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 16 | 30 | 30.47% |
| ROST230609P00100000 | 2023-06-07 1:32PM EDT | 100.00 | 0.20 | 0.15 | 0.25 | +0.06 | +42.86% | 8 | 15 | 25.29% |
| ROST230609P00101000 | 2023-06-06 12:16PM EDT | 101.00 | 0.25 | 0.35 | 0.45 | +0.03 | +13.64% | 1 | 35 | 23.29% |
| ROST230609P00102000 | 2023-06-07 12:09PM EDT | 102.00 | 1.00 | 0.70 | 0.80 | +0.68 | +212.50% | 7 | 153 | 21.53% |
| ROST230609P00103000 | 2023-06-06 12:31PM EDT | 103.00 | 0.54 | 1.25 | 1.40 | 0.00 | - | 2 | 124 | 21.44% |
| ROST230609P00104000 | 2023-06-05 10:46AM EDT | 104.00 | 1.30 | 1.95 | 2.20 | 0.00 | - | 5 | 13 | 22.51% |
| ROST230609P00105000 | 2023-06-07 12:38PM EDT | 105.00 | 2.85 | 2.85 | 3.20 | +1.06 | +59.22% | 4 | 26 | 29.30% |
| ROST230609P00106000 | 2023-05-17 1:03PM EDT | 106.00 | 5.73 | 3.80 | 4.30 | 0.00 | - | 1 | 7 | 40.53% |
| ROST230609P00107000 | 2023-05-30 3:24PM EDT | 107.00 | 4.40 | 4.80 | 5.20 | 0.00 | - | 4 | 5 | 41.60% |
| ROST230609P00108000 | 2023-06-07 11:25AM EDT | 108.00 | 5.40 | 5.80 | 6.30 | +0.08 | +1.50% | 2 | 5 | 53.13% |
| ROST230609P00109000 | 2023-05-22 10:57AM EDT | 109.00 | 4.70 | 5.70 | 7.50 | 0.00 | - | - | 3 | 69.14% |
| ROST230609P00125000 | 2023-05-22 11:57AM EDT | 125.00 | 19.70 | 21.70 | 23.70 | 0.00 | - | - | 0 | 165.92% |
© 2023 Yahoo. All rights reserved.