Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230203C00100000 | 2023-01-27 1:05PM EST | 100.00 | 20.93 | 19.10 | 21.60 | +2.13 | +11.33% | 1 | 6 | 114.26% |
| ROST230203C00105000 | 2023-01-09 9:47AM EST | 105.00 | 15.48 | 13.90 | 16.30 | 0.00 | - | - | 2 | 81.93% |
| ROST230203C00106000 | 2023-01-12 3:08PM EST | 106.00 | 13.13 | 13.00 | 15.40 | 0.00 | - | 1 | 1 | 80.96% |
| ROST230203C00110000 | 2023-01-26 2:55PM EST | 110.00 | 11.20 | 9.30 | 10.50 | 0.00 | - | 10 | 1 | 52.93% |
| ROST230203C00111000 | 2023-01-12 9:50AM EST | 111.00 | 8.66 | 8.50 | 9.60 | 0.00 | - | 1 | 1 | 53.47% |
| ROST230203C00115000 | 2023-01-20 10:11AM EST | 115.00 | 2.40 | 4.90 | 5.40 | 0.00 | - | 23 | 14 | 42.70% |
| ROST230203C00116000 | 2023-01-23 2:00PM EST | 116.00 | 2.15 | 4.00 | 4.60 | 0.00 | - | 48 | 44 | 41.21% |
| ROST230203C00117000 | 2023-01-24 12:45PM EST | 117.00 | 2.13 | 3.30 | 3.70 | 0.00 | - | 4 | 93 | 37.13% |
| ROST230203C00118000 | 2023-01-23 9:57AM EST | 118.00 | 1.15 | 2.65 | 3.10 | 0.00 | - | 6 | 12 | 37.60% |
| ROST230203C00119000 | 2023-01-25 2:02PM EST | 119.00 | 2.35 | 2.05 | 2.45 | 0.00 | - | 3 | 13 | 36.08% |
| ROST230203C00120000 | 2023-01-27 10:25AM EST | 120.00 | 2.75 | 1.55 | 1.85 | +0.31 | +12.70% | 7 | 74 | 34.28% |
| ROST230203C00121000 | 2023-01-27 2:01PM EST | 121.00 | 1.75 | 1.05 | 1.45 | -0.25 | -12.50% | 13 | 51 | 34.52% |
| ROST230203C00122000 | 2023-01-27 12:27PM EST | 122.00 | 1.20 | 0.75 | 1.15 | -0.21 | -14.89% | 1 | 39 | 35.35% |
| ROST230203C00123000 | 2023-01-27 3:36PM EST | 123.00 | 0.77 | 0.50 | 0.85 | -0.19 | -19.79% | 9 | 6 | 35.01% |
| ROST230203C00125000 | 2023-01-27 3:58PM EST | 125.00 | 0.32 | 0.15 | 0.45 | -0.15 | -31.91% | 1 | 7 | 34.96% |
| ROST230203C00127000 | 2023-01-26 1:32PM EST | 127.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 3 | 3 | 39.65% |
| ROST230203C00128000 | 2023-01-26 1:51PM EST | 128.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 41.41% |
| ROST230203C00130000 | 2023-01-13 10:38AM EST | 130.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | - | 4 | 48.05% |
| ROST230203C00135000 | 2023-01-06 10:38AM EST | 135.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 53.13% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230203P00065000 | 2023-01-03 2:21PM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 41 | 179.69% |
| ROST230203P00095000 | 2022-12-29 2:12PM EST | 95.00 | 0.37 | 0.00 | 1.70 | 0.00 | - | - | 1 | 137.40% |
| ROST230203P00100000 | 2023-01-19 9:41AM EST | 100.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 3 | 76.76% |
| ROST230203P00103000 | 2023-01-27 3:31PM EST | 103.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 100 | 63.87% |
| ROST230203P00104000 | 2023-01-26 3:33PM EST | 104.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 101.90% |
| ROST230203P00105000 | 2023-01-26 3:18PM EST | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 56.84% |
| ROST230203P00106000 | 2023-01-27 3:01PM EST | 106.00 | 0.05 | 0.00 | 0.30 | -1.32 | -96.35% | 3 | 1 | 55.27% |
| ROST230203P00107000 | 2023-01-26 3:03PM EST | 107.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 8 | 53.42% |
| ROST230203P00108000 | 2023-01-25 10:19AM EST | 108.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 56.25% |
| ROST230203P00109000 | 2023-01-09 2:47PM EST | 109.00 | 0.63 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 54.39% |
| ROST230203P00110000 | 2023-01-24 3:58PM EST | 110.00 | 0.28 | 0.05 | 0.40 | 0.00 | - | 2 | 25 | 52.20% |
| ROST230203P00111000 | 2023-01-27 2:21PM EST | 111.00 | 0.15 | 0.05 | 0.35 | -0.33 | -68.75% | 1 | 14 | 46.19% |
| ROST230203P00112000 | 2023-01-26 10:37AM EST | 112.00 | 0.31 | 0.10 | 0.35 | 0.00 | - | 1 | 356 | 42.04% |
| ROST230203P00114000 | 2023-01-25 9:44AM EST | 114.00 | 0.95 | 0.25 | 0.60 | 0.00 | - | 1 | 7 | 40.38% |
| ROST230203P00115000 | 2023-01-27 3:42PM EST | 115.00 | 0.42 | 0.40 | 0.65 | +0.02 | +5.00% | 3 | 37 | 36.72% |
| ROST230203P00116000 | 2023-01-27 10:43AM EST | 116.00 | 0.55 | 0.60 | 0.85 | 0.00 | - | 2 | 46 | 35.84% |
| ROST230203P00117000 | 2023-01-27 3:57PM EST | 117.00 | 0.92 | 0.80 | 1.15 | -1.13 | -55.12% | 26 | 4 | 35.84% |
| ROST230203P00118000 | 2023-01-27 1:45PM EST | 118.00 | 0.96 | 1.10 | 1.40 | +0.06 | +6.67% | 14 | 29 | 33.84% |
| ROST230203P00119000 | 2023-01-27 12:22PM EST | 119.00 | 1.27 | 1.45 | 1.80 | +0.17 | +15.45% | 2 | 14 | 33.30% |
| ROST230203P00120000 | 2023-01-27 3:23PM EST | 120.00 | 1.76 | 1.90 | 2.30 | +0.01 | +0.57% | 14 | 60 | 33.15% |
| ROST230203P00121000 | 2023-01-27 3:56PM EST | 121.00 | 2.45 | 2.45 | 2.85 | +0.40 | +19.51% | 5 | 13 | 32.52% |
| ROST230203P00122000 | 2023-01-27 10:25AM EST | 122.00 | 2.25 | 3.10 | 3.50 | -3.92 | -63.53% | 10 | 2 | 32.25% |
| ROST230203P00123000 | 2023-01-13 3:20PM EST | 123.00 | 4.70 | 3.50 | 4.30 | 0.00 | - | - | 2 | 33.59% |
| ROST230203P00135000 | 2023-01-11 3:45PM EST | 135.00 | 15.90 | 13.30 | 16.70 | 0.00 | - | - | 0 | 92.38% |
© 2023 Yahoo. All rights reserved.
