Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 12:42PM EDT | 60.00 | 24.06 | 34.30 | 35.90 | 0.00 | - | 5 | 1 | 119.80% |
| ROST230217C00070000 | 2022-08-08 2:07PM EDT | 70.00 | 19.70 | 24.10 | 24.80 | 0.00 | - | 1 | 1 | 86.67% |
| ROST230217C00075000 | 2022-09-23 2:06PM EDT | 75.00 | 14.10 | 14.40 | 15.90 | 0.00 | - | 3 | 3 | 50.01% |
| ROST230217C00080000 | 2022-09-23 3:29PM EDT | 80.00 | 11.20 | 11.30 | 12.00 | 0.00 | - | 13 | 13 | 47.89% |
| ROST230217C00085000 | 2022-09-23 3:42PM EDT | 85.00 | 8.60 | 8.40 | 9.30 | 0.00 | - | 5 | 17 | 46.19% |
| ROST230217C00090000 | 2022-09-30 1:55PM EDT | 90.00 | 7.00 | 6.20 | 7.00 | +0.60 | +9.37% | 27 | 55 | 44.56% |
| ROST230217C00095000 | 2022-09-26 12:59PM EDT | 95.00 | 4.20 | 4.30 | 5.10 | 0.00 | - | 2 | 42 | 43.00% |
| ROST230217C00100000 | 2022-09-20 2:04PM EDT | 100.00 | 3.95 | 2.95 | 3.60 | 0.00 | - | 10 | 11 | 41.60% |
| ROST230217C00105000 | 2022-09-30 10:20AM EDT | 105.00 | 2.15 | 1.95 | 2.70 | +0.30 | +16.22% | 3 | 22 | 41.86% |
| ROST230217C00110000 | 2022-09-30 10:17AM EDT | 110.00 | 1.40 | 1.35 | 1.80 | +0.05 | +3.70% | 3 | 88 | 40.53% |
| ROST230217C00115000 | 2022-09-21 12:39PM EDT | 115.00 | 1.50 | 0.65 | 1.30 | 0.00 | - | 1 | 8 | 40.63% |
| ROST230217C00130000 | 2022-08-24 11:25AM EDT | 130.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 15 | 44.87% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230217P00040000 | 2022-09-26 12:23PM EDT | 40.00 | 0.55 | 0.10 | 1.50 | 0.00 | - | 1 | 8 | 79.35% |
| ROST230217P00045000 | 2022-08-18 11:43AM EDT | 45.00 | 0.35 | 0.20 | 1.30 | 0.00 | - | 1 | 1 | 67.43% |
| ROST230217P00055000 | 2022-09-12 12:14PM EDT | 55.00 | 0.64 | 0.85 | 1.35 | 0.00 | - | 3 | 5 | 54.08% |
| ROST230217P00060000 | 2022-09-26 2:32PM EDT | 60.00 | 1.53 | 1.40 | 1.85 | 0.00 | - | 1 | 20 | 51.03% |
| ROST230217P00065000 | 2022-09-26 2:32PM EDT | 65.00 | 2.25 | 2.10 | 2.60 | 0.00 | - | 1 | 40 | 50.18% |
| ROST230217P00070000 | 2022-09-26 12:30PM EDT | 70.00 | 3.20 | 3.00 | 3.70 | 0.00 | - | 2 | 3 | 47.96% |
| ROST230217P00075000 | 2022-09-29 10:30AM EDT | 75.00 | 4.66 | 4.30 | 4.90 | 0.00 | - | 2 | 315 | 44.59% |
| ROST230217P00080000 | 2022-09-27 10:54AM EDT | 80.00 | 6.10 | 6.10 | 6.50 | 0.00 | - | 3 | 409 | 41.69% |
| ROST230217P00085000 | 2022-09-29 1:49PM EDT | 85.00 | 8.80 | 8.10 | 8.80 | 0.00 | - | 1 | 22 | 40.28% |
| ROST230217P00090000 | 2022-09-29 10:30AM EDT | 90.00 | 11.54 | 10.90 | 11.40 | 0.00 | - | 2 | 64 | 38.16% |
| ROST230217P00095000 | 2022-09-28 2:22PM EDT | 95.00 | 12.70 | 14.20 | 14.70 | 0.00 | - | 20 | 98 | 37.26% |
| ROST230217P00100000 | 2022-09-30 11:27AM EDT | 100.00 | 16.80 | 17.70 | 18.50 | -0.90 | -5.08% | 3 | 84 | 36.93% |
| ROST230217P00110000 | 2022-06-24 10:01AM EDT | 110.00 | 35.50 | 27.10 | 28.40 | 0.00 | - | 2 | 2 | 46.55% |
| ROST230217P00135000 | 2022-09-20 9:46AM EDT | 135.00 | 45.60 | 48.30 | 52.50 | 0.00 | - | 1 | 0 | 58.63% |
© 2022 Yahoo. All rights reserved.
