Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230331C00090000 | 2023-02-17 3:25PM EDT | 90.00 | 26.60 | 10.40 | 14.10 | 0.00 | - | 2 | 2 | 91.70% |
| ROST230331C00094000 | 2023-03-15 1:00PM EDT | 94.00 | 9.00 | 6.70 | 8.70 | 0.00 | - | - | 3 | 80.42% |
| ROST230331C00095000 | 2023-03-17 11:07AM EDT | 95.00 | 7.40 | 6.40 | 7.80 | 0.00 | - | 1 | 1 | 57.81% |
| ROST230331C00096000 | 2023-03-17 1:06PM EDT | 96.00 | 6.90 | 5.40 | 6.10 | 0.00 | - | 7 | 7 | 51.86% |
| ROST230331C00097000 | 2023-03-17 1:40PM EDT | 97.00 | 5.70 | 4.70 | 5.20 | 0.00 | - | 4 | 6 | 48.34% |
| ROST230331C00099000 | 2023-03-15 3:50PM EDT | 99.00 | 4.90 | 3.00 | 3.40 | 0.00 | - | - | 1 | 39.55% |
| ROST230331C00100000 | 2023-03-08 4:10PM EDT | 100.00 | 9.10 | 2.40 | 2.75 | 0.00 | - | 1 | 1 | 39.16% |
| ROST230331C00103000 | 2023-03-24 2:34PM EDT | 103.00 | 1.05 | 0.85 | 1.00 | -1.25 | -54.35% | 17 | 19 | 32.67% |
| ROST230331C00104000 | 2023-03-24 3:18PM EDT | 104.00 | 0.75 | 0.50 | 0.70 | -0.05 | -6.25% | 122 | 100 | 32.67% |
| ROST230331C00105000 | 2023-03-24 2:40PM EDT | 105.00 | 0.49 | 0.25 | 0.45 | -1.04 | -67.97% | 104 | 212 | 31.98% |
| ROST230331C00106000 | 2023-03-23 12:48PM EDT | 106.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 2 | 28 | 32.23% |
| ROST230331C00107000 | 2023-03-23 3:01PM EDT | 107.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 51 | 32.72% |
| ROST230331C00108000 | 2023-03-21 2:38PM EDT | 108.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 8 | 99 | 34.28% |
| ROST230331C00109000 | 2023-03-23 12:48PM EDT | 109.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 40.63% |
| ROST230331C00110000 | 2023-03-23 3:40PM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 41.60% |
| ROST230331C00111000 | 2023-03-22 1:52PM EDT | 111.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 45.12% |
| ROST230331C00112000 | 2023-02-24 11:09AM EDT | 112.00 | 3.80 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 48.44% |
| ROST230331C00113000 | 2023-03-01 11:39AM EDT | 113.00 | 1.55 | 0.00 | 0.15 | 0.00 | - | - | 2 | 51.76% |
| ROST230331C00114000 | 2023-03-15 10:01AM EDT | 114.00 | 0.37 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 55.08% |
| ROST230331C00115000 | 2023-03-23 1:55PM EDT | 115.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 41 | 51.56% |
| ROST230331C00116000 | 2023-03-09 10:47AM EDT | 116.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 50.98% |
| ROST230331C00117000 | 2023-03-09 10:47AM EDT | 117.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 2 | 56 | 57.23% |
| ROST230331C00118000 | 2023-03-13 2:30PM EDT | 118.00 | 0.69 | 0.00 | 0.15 | 0.00 | - | 45 | 21 | 59.96% |
| ROST230331C00119000 | 2023-03-15 10:01AM EDT | 119.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 2 | 19 | 62.70% |
| ROST230331C00120000 | 2023-03-08 12:03PM EDT | 120.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 6 | 344 | 56.25% |
| ROST230331C00121000 | 2023-03-01 11:19AM EDT | 121.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 67.97% |
| ROST230331C00122000 | 2023-03-03 2:38PM EDT | 122.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 6 | 11 | 70.70% |
| ROST230331C00124000 | 2023-03-06 12:27PM EDT | 124.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 75.78% |
| ROST230331C00125000 | 2023-03-08 12:03PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 78.32% |
| ROST230331C00126000 | 2023-02-10 2:56PM EDT | 126.00 | 1.60 | 0.00 | 0.15 | 0.00 | - | - | 578 | 80.86% |
| ROST230331C00128000 | 2023-02-14 2:01PM EDT | 128.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | - | 148 | 113.28% |
| ROST230331C00150000 | 2023-02-24 3:03PM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 116.41% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230331P00090000 | 2023-03-20 3:50PM EDT | 90.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 81 | 81 | 52.34% |
| ROST230331P00095000 | 2023-03-24 3:16PM EDT | 95.00 | 0.23 | 0.25 | 0.35 | +0.03 | +15.00% | 1 | 16 | 44.04% |
| ROST230331P00096000 | 2023-03-22 12:10PM EDT | 96.00 | 0.55 | 0.30 | 0.45 | +0.33 | +150.00% | 5 | 22 | 42.33% |
| ROST230331P00097000 | 2023-03-24 10:50AM EDT | 97.00 | 0.81 | 0.40 | 0.55 | +0.56 | +224.00% | 1 | 16 | 39.80% |
| ROST230331P00098000 | 2023-03-24 3:45PM EDT | 98.00 | 0.53 | 0.55 | 0.75 | -0.51 | -49.04% | 5 | 8 | 38.97% |
| ROST230331P00099000 | 2023-03-24 3:57PM EDT | 99.00 | 0.90 | 0.80 | 0.95 | -0.21 | -18.92% | 126 | 3 | 36.91% |
| ROST230331P00100000 | 2023-03-24 3:55PM EDT | 100.00 | 1.15 | 1.05 | 1.30 | -0.30 | -20.69% | 426 | 329 | 36.72% |
| ROST230331P00101000 | 2023-03-24 2:26PM EDT | 101.00 | 1.47 | 1.40 | 1.65 | +0.42 | +40.00% | 2 | 24 | 34.99% |
| ROST230331P00102000 | 2023-03-22 3:36PM EDT | 102.00 | 1.06 | 1.85 | 2.10 | 0.00 | - | 1 | 21 | 33.55% |
| ROST230331P00103000 | 2023-03-23 2:06PM EDT | 103.00 | 2.25 | 2.40 | 2.70 | 0.00 | - | 28 | 38 | 33.30% |
| ROST230331P00104000 | 2023-03-24 11:37AM EDT | 104.00 | 4.30 | 3.00 | 3.40 | +1.80 | +72.00% | 1 | 45 | 33.35% |
| ROST230331P00105000 | 2023-03-22 10:00AM EDT | 105.00 | 1.55 | 3.80 | 4.20 | 0.00 | - | 2 | 71 | 34.13% |
| ROST230331P00106000 | 2023-03-22 9:40AM EDT | 106.00 | 2.17 | 4.40 | 5.30 | 0.00 | - | 2 | 2 | 42.04% |
| ROST230331P00107000 | 2023-03-23 1:19PM EDT | 107.00 | 5.10 | 5.00 | 6.50 | 0.00 | - | 1 | 11 | 52.54% |
| ROST230331P00108000 | 2023-03-03 1:35PM EDT | 108.00 | 1.65 | 5.80 | 7.90 | 0.00 | - | 1 | 1 | 67.87% |
| ROST230331P00109000 | 2023-03-08 4:59PM EDT | 109.00 | 2.70 | 6.60 | 8.90 | 0.00 | - | 1 | 2 | 73.14% |
| ROST230331P00110000 | 2023-03-23 1:20PM EDT | 110.00 | 7.90 | 7.60 | 9.80 | 0.00 | - | 2 | 22 | 75.59% |
| ROST230331P00111000 | 2023-03-01 3:20PM EDT | 111.00 | 3.90 | 8.70 | 10.80 | 0.00 | - | 1 | 1 | 80.42% |
| ROST230331P00112000 | 2023-03-09 2:26PM EDT | 112.00 | 6.11 | 9.70 | 11.80 | 0.00 | - | 1 | 2 | 85.11% |
| ROST230331P00113000 | 2023-03-21 10:45AM EDT | 113.00 | 9.07 | 10.60 | 12.80 | 0.00 | - | 13 | 14 | 89.70% |
| ROST230331P00114000 | 2023-02-28 11:08AM EDT | 114.00 | 5.70 | 11.60 | 13.90 | 0.00 | - | 1 | 4 | 97.07% |
| ROST230331P00115000 | 2023-02-16 10:48AM EDT | 115.00 | 5.10 | 11.20 | 15.00 | 0.00 | - | - | 3 | 104.35% |
| ROST230331P00116000 | 2023-02-14 11:46AM EDT | 116.00 | 5.10 | 12.60 | 14.80 | 0.00 | - | 3 | 1 | 59.77% |
| ROST230331P00117000 | 2023-02-14 11:40AM EDT | 117.00 | 5.50 | 13.60 | 15.80 | 0.00 | - | 2 | 13 | 62.89% |
| ROST230331P00118000 | 2023-02-14 12:26PM EDT | 118.00 | 6.20 | 13.90 | 16.80 | 0.00 | - | 4 | 20 | 65.82% |
| ROST230331P00119000 | 2023-02-14 2:24PM EDT | 119.00 | 6.50 | 14.70 | 17.60 | 0.00 | - | - | 22 | 0.00% |
| ROST230331P00121000 | 2023-03-09 4:38PM EDT | 121.00 | 15.80 | 18.60 | 20.90 | 0.00 | - | 1 | 1 | 68.75% |
| ROST230331P00126000 | 2023-02-23 11:47AM EDT | 126.00 | 14.80 | 23.60 | 25.90 | 0.00 | - | 1 | 1 | 81.64% |
© 2023 Yahoo. All rights reserved.
