Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230217C00060000 | 2022-07-18 11:42AM EST | 60.00 | 24.06 | 34.30 | 35.90 | 0.00 | - | 5 | 1 | 0.00% |
| ROST230217C00070000 | 2022-10-14 1:24PM EST | 70.00 | 15.65 | 27.20 | 28.50 | 0.00 | - | 3 | 3 | 0.00% |
| ROST230217C00075000 | 2022-10-14 1:24PM EST | 75.00 | 12.26 | 22.90 | 23.80 | 0.00 | - | 3 | 6 | 0.00% |
| ROST230217C00080000 | 2022-11-29 1:39PM EST | 80.00 | 38.10 | 35.90 | 37.50 | 0.00 | - | 3 | 17 | 0.00% |
| ROST230217C00085000 | 2022-12-09 10:53AM EST | 85.00 | 32.29 | 36.80 | 37.90 | 0.00 | - | 1 | 111 | 179.05% |
| ROST230217C00090000 | 2023-01-31 1:33PM EST | 90.00 | 28.60 | 28.10 | 29.50 | 0.00 | - | 1 | 144 | 76.07% |
| ROST230217C00095000 | 2023-01-31 9:45AM EST | 95.00 | 24.94 | 23.20 | 24.80 | 0.00 | - | 1 | 207 | 71.19% |
| ROST230217C00100000 | 2023-01-31 1:17PM EST | 100.00 | 18.51 | 18.70 | 19.70 | 0.00 | - | 4 | 96 | 63.28% |
| ROST230217C00103000 | 2023-01-25 2:26PM EST | 103.00 | 17.10 | 15.70 | 16.40 | 0.00 | - | - | 3 | 51.22% |
| ROST230217C00105000 | 2023-01-31 2:39PM EST | 105.00 | 13.56 | 13.80 | 14.60 | 0.00 | - | 1 | 321 | 57.06% |
| ROST230217C00107000 | 2023-01-31 2:02PM EST | 107.00 | 11.80 | 11.90 | 12.80 | 0.00 | - | 2 | 4 | 54.20% |
| ROST230217C00110000 | 2023-01-31 2:39PM EST | 110.00 | 8.94 | 8.90 | 9.60 | 0.00 | - | 4 | 285 | 41.60% |
| ROST230217C00113000 | 2023-01-31 2:59PM EST | 113.00 | 6.50 | 6.60 | 7.00 | +0.10 | +1.56% | 5 | 16 | 37.09% |
| ROST230217C00114000 | 2023-01-31 1:58PM EST | 114.00 | 5.60 | 5.80 | 6.10 | 0.00 | - | 21 | 21 | 34.69% |
| ROST230217C00115000 | 2023-02-01 2:42PM EST | 115.00 | 4.39 | 5.00 | 5.30 | -0.78 | -15.09% | 2 | 176 | 33.23% |
| ROST230217C00116000 | 2023-01-25 2:31PM EST | 116.00 | 5.55 | 4.30 | 4.60 | 0.00 | - | - | 10 | 32.50% |
| ROST230217C00117000 | 2023-01-24 2:29PM EST | 117.00 | 3.30 | 3.60 | 3.90 | 0.00 | - | - | 70 | 31.32% |
| ROST230217C00118000 | 2023-02-01 3:18PM EST | 118.00 | 3.20 | 3.00 | 3.30 | -1.40 | -30.43% | 5 | 66 | 30.71% |
| ROST230217C00119000 | 2023-02-01 11:13AM EST | 119.00 | 2.25 | 2.50 | 2.70 | -1.05 | -31.82% | 54 | 103 | 29.58% |
| ROST230217C00120000 | 2023-02-01 3:36PM EST | 120.00 | 2.25 | 2.00 | 2.20 | 0.00 | - | 10 | 827 | 28.91% |
| ROST230217C00121000 | 2023-01-25 1:38PM EST | 121.00 | 2.43 | 1.60 | 1.80 | 0.00 | - | - | 73 | 28.71% |
| ROST230217C00122000 | 2023-02-01 1:15PM EST | 122.00 | 1.14 | 1.25 | 1.40 | -0.62 | -35.23% | 22 | 410 | 27.91% |
| ROST230217C00123000 | 2023-01-25 3:14PM EST | 123.00 | 1.90 | 0.95 | 1.10 | 0.00 | - | - | 2 | 27.61% |
| ROST230217C00125000 | 2023-02-01 3:20PM EST | 125.00 | 0.60 | 0.50 | 0.65 | -0.05 | -7.69% | 6 | 1,327 | 27.15% |
| ROST230217C00127000 | 2023-01-27 9:59AM EST | 127.00 | 0.90 | 0.25 | 0.35 | 0.00 | - | 1 | 6 | 26.56% |
| ROST230217C00130000 | 2023-01-31 2:45PM EST | 130.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2,738 | 28.71% |
| ROST230217C00135000 | 2023-01-19 2:51PM EST | 135.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 12 | 118 | 35.45% |
| ROST230217C00140000 | 2023-01-19 2:24PM EST | 140.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 6 | 13 | 58.94% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230217P00040000 | 2022-11-21 9:30AM EST | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| ROST230217P00045000 | 2022-11-18 11:06AM EST | 45.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 6 | 12 | 204.30% |
| ROST230217P00055000 | 2022-10-10 11:20AM EST | 55.00 | 0.86 | 0.20 | 0.75 | 0.00 | - | 11 | 14 | 203.13% |
| ROST230217P00060000 | 2022-10-25 9:41AM EST | 60.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 175.00% |
| ROST230217P00065000 | 2022-12-29 10:32AM EST | 65.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 63 | 97 | 127.73% |
| ROST230217P00070000 | 2023-01-19 3:09PM EST | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 116.99% |
| ROST230217P00075000 | 2023-01-27 10:00AM EST | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 364 | 96.09% |
| ROST230217P00080000 | 2023-01-30 12:42PM EST | 80.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 31 | 1,242 | 79.69% |
| ROST230217P00085000 | 2023-01-27 10:52AM EST | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 42 | 100 | 75.39% |
| ROST230217P00090000 | 2023-01-23 10:38AM EST | 90.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 602 | 90.97% |
| ROST230217P00095000 | 2023-01-26 12:42PM EST | 95.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 1 | 557 | 56.54% |
| ROST230217P00100000 | 2023-02-01 3:21PM EST | 100.00 | 0.12 | 0.10 | 0.25 | -0.03 | -20.00% | 2 | 1,512 | 50.00% |
| ROST230217P00103000 | 2023-01-23 2:20PM EST | 103.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | - | 2 | 42.87% |
| ROST230217P00104000 | 2023-01-25 12:58PM EST | 104.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | - | 10 | 40.48% |
| ROST230217P00105000 | 2023-01-30 2:59PM EST | 105.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 1 | 396 | 38.09% |
| ROST230217P00108000 | 2023-01-31 2:45PM EST | 108.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 3 | 34.91% |
| ROST230217P00109000 | 2023-01-31 11:05AM EST | 109.00 | 0.47 | 0.35 | 0.50 | 0.00 | - | 4 | 4 | 34.50% |
| ROST230217P00110000 | 2023-01-31 11:40AM EST | 110.00 | 0.58 | 0.45 | 0.55 | 0.00 | - | 4 | 716 | 32.76% |
| ROST230217P00112000 | 2023-01-31 2:45PM EST | 112.00 | 0.95 | 0.70 | 0.80 | 0.00 | - | 1 | 3 | 31.15% |
| ROST230217P00113000 | 2023-02-01 3:20PM EST | 113.00 | 0.88 | 0.85 | 1.00 | -0.29 | -24.79% | 20 | 22 | 30.86% |
| ROST230217P00114000 | 2023-01-31 3:51PM EST | 114.00 | 1.44 | 1.05 | 1.20 | 0.00 | - | 5 | 69 | 30.08% |
| ROST230217P00115000 | 2023-02-01 1:10PM EST | 115.00 | 2.05 | 1.30 | 1.45 | +0.40 | +24.24% | 3 | 1,046 | 29.47% |
| ROST230217P00116000 | 2023-01-30 9:38AM EST | 116.00 | 1.70 | 1.55 | 1.70 | 0.00 | - | 1 | 64 | 28.39% |
| ROST230217P00117000 | 2023-02-01 2:32PM EST | 117.00 | 3.00 | 1.90 | 2.05 | +0.60 | +25.00% | 2 | 20 | 27.91% |
| ROST230217P00118000 | 2023-02-01 3:37PM EST | 118.00 | 2.10 | 2.30 | 2.45 | -0.67 | -24.19% | 21 | 46 | 27.37% |
| ROST230217P00119000 | 2023-01-25 3:14PM EST | 119.00 | 2.49 | 2.70 | 2.90 | 0.00 | - | - | 33 | 26.76% |
| ROST230217P00120000 | 2023-02-01 1:55PM EST | 120.00 | 4.47 | 3.20 | 3.50 | +0.57 | +14.62% | 1 | 327 | 27.08% |
| ROST230217P00121000 | 2023-02-01 10:19AM EST | 121.00 | 4.50 | 3.80 | 4.00 | +1.20 | +36.36% | 123 | 3 | 25.72% |
| ROST230217P00125000 | 2023-01-30 11:40AM EST | 125.00 | 6.15 | 6.70 | 7.10 | 0.00 | - | 1 | 13 | 26.71% |
| ROST230217P00130000 | 2023-01-10 3:39PM EST | 130.00 | 11.00 | 10.30 | 12.10 | 0.00 | - | 2 | 5 | 38.43% |
| ROST230217P00135000 | 2023-01-31 1:34PM EST | 135.00 | 16.57 | 15.10 | 17.40 | 0.00 | - | 2 | 2 | 54.66% |
| ROST230217P00140000 | 2022-12-07 11:13AM EST | 140.00 | 23.57 | 18.00 | 18.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
