Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230519C00060000 | 2022-11-28 3:46PM EST | 60.00 | 57.58 | 54.20 | 58.00 | 0.00 | - | 1 | 1 | 94.07% |
| ROST230519C00070000 | 2022-10-24 8:30AM EST | 70.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ROST230519C00075000 | 2022-11-18 1:13PM EST | 75.00 | 36.36 | 40.50 | 42.10 | 0.00 | - | 1 | 8 | 56.96% |
| ROST230519C00085000 | 2023-01-13 10:31AM EST | 85.00 | 36.07 | 32.10 | 34.30 | 0.00 | - | 1 | 61 | 53.93% |
| ROST230519C00090000 | 2023-01-20 9:30AM EST | 90.00 | 28.06 | 28.20 | 29.30 | 0.00 | - | 1 | 58 | 50.66% |
| ROST230519C00095000 | 2022-12-05 12:03PM EST | 95.00 | 27.50 | 26.80 | 27.20 | 0.00 | - | 2 | 36 | 61.89% |
| ROST230519C00100000 | 2023-01-31 9:45AM EST | 100.00 | 23.45 | 19.70 | 20.50 | 0.00 | - | 1 | 263 | 45.45% |
| ROST230519C00105000 | 2023-01-31 12:36PM EST | 105.00 | 18.00 | 16.00 | 16.60 | 0.00 | - | 1 | 25 | 42.42% |
| ROST230519C00110000 | 2023-02-01 11:37AM EST | 110.00 | 14.00 | 12.30 | 13.00 | 0.00 | - | 14 | 506 | 39.60% |
| ROST230519C00115000 | 2023-02-01 11:43AM EST | 115.00 | 10.60 | 9.30 | 9.80 | 0.00 | - | 13 | 321 | 37.10% |
| ROST230519C00120000 | 2023-02-02 3:55PM EST | 120.00 | 6.90 | 6.70 | 7.00 | -1.54 | -18.25% | 80 | 472 | 34.63% |
| ROST230519C00125000 | 2023-02-02 2:54PM EST | 125.00 | 4.90 | 4.50 | 4.80 | -1.15 | -19.01% | 26 | 428 | 32.79% |
| ROST230519C00130000 | 2023-01-31 3:02PM EST | 130.00 | 3.98 | 2.95 | 3.20 | 0.00 | - | 2 | 127 | 31.60% |
| ROST230519C00135000 | 2023-02-02 2:34PM EST | 135.00 | 2.15 | 1.80 | 2.10 | -0.55 | -20.37% | 5 | 141 | 30.95% |
| ROST230519C00140000 | 2023-02-02 3:05PM EST | 140.00 | 1.25 | 1.05 | 1.30 | +0.05 | +4.17% | 6 | 50 | 30.16% |
| ROST230519C00145000 | 2023-01-30 10:40AM EST | 145.00 | 1.19 | 0.60 | 1.00 | 0.00 | - | 10 | 24 | 31.52% |
| ROST230519C00150000 | 2023-02-02 12:25PM EST | 150.00 | 0.60 | 0.30 | 0.55 | -1.55 | -72.09% | 10 | 10 | 30.32% |
| ROST230519C00155000 | 2023-01-04 1:55PM EST | 155.00 | 0.90 | 0.20 | 0.80 | 0.00 | - | 3 | 4 | 36.06% |
| ROST230519C00170000 | 2022-11-22 3:49PM EST | 170.00 | 0.70 | 0.10 | 0.80 | 0.00 | - | - | 11 | 44.34% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230519P00045000 | 2022-12-27 9:30AM EST | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ROST230519P00050000 | 2023-01-31 12:53PM EST | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 16 | 42 | 67.58% |
| ROST230519P00060000 | 2023-02-02 10:58AM EST | 60.00 | 0.20 | 0.05 | 0.25 | -2.60 | -92.86% | 2 | 90 | 57.13% |
| ROST230519P00065000 | 2022-11-21 9:32AM EST | 65.00 | 1.00 | 0.30 | 0.80 | 0.00 | - | 2 | 13 | 63.33% |
| ROST230519P00070000 | 2022-12-30 9:35AM EST | 70.00 | 0.57 | 0.20 | 0.85 | 0.00 | - | 350 | 378 | 55.81% |
| ROST230519P00075000 | 2022-12-28 1:57PM EST | 75.00 | 0.84 | 0.20 | 0.95 | 0.00 | - | 4 | 65 | 50.20% |
| ROST230519P00080000 | 2023-01-17 9:56AM EST | 80.00 | 0.65 | 0.70 | 0.90 | 0.00 | - | 75 | 184 | 48.68% |
| ROST230519P00085000 | 2023-01-17 10:29AM EST | 85.00 | 0.85 | 0.95 | 1.25 | 0.00 | - | 214 | 99 | 46.09% |
| ROST230519P00090000 | 2023-01-24 3:39PM EST | 90.00 | 1.12 | 1.40 | 1.65 | 0.00 | - | 1 | 76 | 43.03% |
| ROST230519P00095000 | 2023-02-02 2:42PM EST | 95.00 | 2.15 | 1.95 | 2.30 | +0.14 | +6.97% | 1 | 218 | 40.88% |
| ROST230519P00100000 | 2023-02-02 12:14PM EST | 100.00 | 2.80 | 2.75 | 3.00 | +0.15 | +5.66% | 13 | 721 | 37.86% |
| ROST230519P00105000 | 2023-02-01 2:34PM EST | 105.00 | 4.20 | 3.70 | 4.10 | 0.00 | - | 12 | 4,634 | 35.78% |
| ROST230519P00110000 | 2023-02-02 12:08PM EST | 110.00 | 5.10 | 5.20 | 5.60 | +0.30 | +6.25% | 2 | 729 | 34.02% |
| ROST230519P00115000 | 2023-02-02 2:45PM EST | 115.00 | 7.17 | 7.00 | 7.40 | +0.92 | +14.72% | 12 | 722 | 31.83% |
| ROST230519P00120000 | 2023-02-02 3:29PM EST | 120.00 | 9.40 | 9.30 | 9.70 | +0.40 | +4.44% | 6 | 302 | 29.79% |
| ROST230519P00125000 | 2023-01-30 11:17AM EST | 125.00 | 10.50 | 12.10 | 12.60 | 0.00 | - | 88 | 48 | 28.07% |
| ROST230519P00130000 | 2023-01-18 10:32AM EST | 130.00 | 13.60 | 15.10 | 16.50 | 0.00 | - | 2 | 3 | 28.69% |
| ROST230519P00140000 | 2023-01-18 3:48PM EST | 140.00 | 23.11 | 23.60 | 24.90 | 0.00 | - | 3 | 7 | 27.91% |
| ROST230519P00150000 | 2023-01-13 2:10PM EST | 150.00 | 30.46 | 32.50 | 35.50 | 0.00 | - | - | 0 | 39.58% |
© 2023 Yahoo. All rights reserved.
