Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230210C00110000 | 2023-02-03 11:02AM EST | 110.00 | 6.30 | 5.60 | 6.00 | -4.50 | -41.67% | 1 | 1 | 39.94% |
| ROST230210C00114000 | 2023-02-03 2:13PM EST | 114.00 | 2.50 | 2.30 | 2.70 | -3.00 | -54.55% | 1 | 19 | 31.10% |
| ROST230210C00115000 | 2023-02-03 2:41PM EST | 115.00 | 1.85 | 1.70 | 2.05 | -4.17 | -69.27% | 10 | 13 | 29.64% |
| ROST230210C00116000 | 2023-02-03 2:23PM EST | 116.00 | 1.35 | 1.20 | 1.50 | -1.35 | -50.00% | 12 | 6 | 28.47% |
| ROST230210C00117000 | 2023-02-03 3:10PM EST | 117.00 | 0.95 | 0.80 | 1.15 | -1.20 | -55.81% | 6 | 16 | 29.15% |
| ROST230210C00118000 | 2023-02-03 11:04AM EST | 118.00 | 0.85 | 0.50 | 0.85 | -0.65 | -43.33% | 1 | 42 | 29.42% |
| ROST230210C00119000 | 2023-02-03 2:10PM EST | 119.00 | 0.40 | 0.30 | 0.60 | -0.56 | -58.33% | 3 | 26 | 29.35% |
| ROST230210C00120000 | 2023-02-03 2:38PM EST | 120.00 | 0.28 | 0.15 | 0.35 | -0.74 | -72.55% | 1 | 21 | 27.69% |
| ROST230210C00121000 | 2023-02-03 2:37PM EST | 121.00 | 0.20 | 0.05 | 0.20 | -0.27 | -57.45% | 6 | 439 | 26.76% |
| ROST230210C00122000 | 2023-02-03 9:53AM EST | 122.00 | 0.20 | 0.05 | 0.20 | -0.50 | -71.43% | 1 | 37 | 30.03% |
| ROST230210C00123000 | 2023-02-03 9:30AM EST | 123.00 | 0.28 | 0.00 | 0.45 | -0.82 | -74.55% | 5 | 17 | 41.50% |
| ROST230210C00124000 | 2023-01-30 3:47PM EST | 124.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 2 | 44 | 57.81% |
| ROST230210C00125000 | 2023-02-03 9:53AM EST | 125.00 | 0.11 | 0.00 | 0.35 | -0.09 | -45.00% | 1 | 15 | 45.17% |
| ROST230210C00126000 | 2023-02-02 2:03PM EST | 126.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 7 | 9 | 52.54% |
| ROST230210C00127000 | 2023-02-02 2:03PM EST | 127.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 7 | 20 | 52.39% |
| ROST230210C00128000 | 2023-02-01 10:52AM EST | 128.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 29 | 30 | 55.47% |
| ROST230210C00129000 | 2023-01-06 10:06AM EST | 129.00 | 1.30 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 63.87% |
| ROST230210C00130000 | 2023-02-01 10:00AM EST | 130.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 7 | 53.32% |
| ROST230210C00135000 | 2023-01-04 1:14PM EST | 135.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | - | 1 | 83.55% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230210P00100000 | 2023-02-03 3:00PM EST | 100.00 | 0.05 | 0.00 | 0.35 | -0.10 | -66.67% | 4 | 50 | 61.33% |
| ROST230210P00103000 | 2023-01-19 3:40PM EST | 103.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | - | 5 | 52.25% |
| ROST230210P00106000 | 2023-01-09 11:12AM EST | 106.00 | 0.53 | 0.05 | 0.55 | 0.00 | - | - | 1 | 54.39% |
| ROST230210P00107000 | 2023-02-03 10:40AM EST | 107.00 | 0.18 | 0.05 | 0.25 | -0.90 | -83.33% | 1 | 3 | 39.94% |
| ROST230210P00110000 | 2023-01-25 9:57AM EST | 110.00 | 0.64 | 0.25 | 0.35 | 0.00 | - | 1 | 9 | 31.54% |
| ROST230210P00111000 | 2023-02-03 9:49AM EST | 111.00 | 0.50 | 0.30 | 0.55 | +0.08 | +19.05% | 2 | 17 | 32.23% |
| ROST230210P00112000 | 2023-02-03 2:48PM EST | 112.00 | 0.60 | 0.50 | 0.75 | -1.03 | -63.19% | 22 | 9 | 31.59% |
| ROST230210P00113000 | 2023-02-03 2:53PM EST | 113.00 | 0.89 | 0.70 | 0.90 | +0.16 | +21.92% | 35 | 10 | 29.03% |
| ROST230210P00114000 | 2023-02-03 3:59PM EST | 114.00 | 1.00 | 1.00 | 1.20 | +0.35 | +53.85% | 52 | 16 | 28.15% |
| ROST230210P00115000 | 2023-02-03 2:53PM EST | 115.00 | 1.58 | 1.30 | 1.60 | +0.77 | +95.06% | 33 | 36 | 27.59% |
| ROST230210P00116000 | 2023-02-03 3:44PM EST | 116.00 | 2.00 | 1.80 | 2.10 | +0.42 | +26.58% | 28 | 14 | 27.22% |
| ROST230210P00117000 | 2023-02-03 3:54PM EST | 117.00 | 2.62 | 2.35 | 2.70 | +1.00 | +61.73% | 7 | 32 | 27.00% |
| ROST230210P00118000 | 2023-02-02 2:22PM EST | 118.00 | 2.30 | 3.10 | 3.40 | 0.00 | - | 32 | 38 | 27.03% |
| ROST230210P00119000 | 2023-02-02 9:58AM EST | 119.00 | 2.45 | 3.70 | 5.20 | 0.00 | - | 1 | 3 | 46.48% |
| ROST230210P00120000 | 2023-02-02 2:38PM EST | 120.00 | 3.95 | 4.70 | 5.30 | 0.00 | - | 20 | 41 | 34.13% |
| ROST230210P00121000 | 2023-01-31 12:02PM EST | 121.00 | 3.70 | 5.50 | 6.20 | 0.00 | - | 3 | 86 | 35.89% |
| ROST230210P00122000 | 2023-01-31 12:00PM EST | 122.00 | 4.20 | 6.30 | 7.60 | 0.00 | - | 15 | 25 | 49.07% |
| ROST230210P00125000 | 2023-02-03 2:51PM EST | 125.00 | 9.89 | 9.00 | 11.00 | +3.49 | +54.53% | 3 | 5 | 69.97% |
| ROST230210P00128000 | 2023-01-31 11:47AM EST | 128.00 | 9.38 | 11.90 | 14.70 | 0.00 | - | 1 | 0 | 63.62% |
© 2023 Yahoo. All rights reserved.
