Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EST. Market open.
Strike:110.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST221209C00110000 | 2022-11-30 3:23PM EST | 2022-12-09 | 7.99 | 7.50 | 7.90 | 0.00 | - | 2 | 1 | 36.91% |
| ROST221216C00110000 | 2022-12-01 3:32PM EST | 2022-12-16 | 8.54 | 8.10 | 8.50 | 0.00 | - | 188 | 1,172 | 39.11% |
| ROST221223C00110000 | 2022-11-21 1:15PM EST | 2022-12-23 | 5.70 | 8.50 | 8.90 | 0.00 | - | 32 | 29 | 36.79% |
| ROST221230C00110000 | 2022-12-02 1:52PM EST | 2022-12-30 | 9.84 | 8.90 | 9.30 | 0.00 | - | 1 | 21 | 35.86% |
| ROST230120C00110000 | 2022-12-01 3:51PM EST | 2023-01-20 | 10.70 | 10.30 | 10.50 | 0.00 | - | 762 | 1,181 | 35.60% |
| ROST230217C00110000 | 2022-12-01 12:52PM EST | 2023-02-17 | 12.40 | 11.90 | 12.30 | 0.00 | - | 21 | 275 | 37.93% |
| ROST230519C00110000 | 2022-12-02 3:48PM EST | 2023-05-19 | 17.27 | 16.40 | 16.70 | 0.00 | - | 2 | 79 | 40.68% |
| ROST240119C00110000 | 2022-11-18 11:55AM EST | 2024-01-19 | 19.69 | 23.80 | 24.10 | 0.00 | - | 4 | 102 | 41.76% |
| ROST250117C00110000 | 2022-11-18 11:29AM EST | 2025-01-17 | 28.30 | 30.00 | 33.70 | 0.00 | - | 2 | 16 | 45.61% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST221209P00110000 | 2022-12-02 1:20PM EST | 2022-12-09 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 24 | 41.50% |
| ROST221216P00110000 | 2022-12-05 9:58AM EST | 2022-12-16 | 0.60 | 0.45 | 0.65 | +0.09 | +17.65% | 10 | 449 | 37.74% |
| ROST221223P00110000 | 2022-12-02 9:46AM EST | 2022-12-23 | 1.07 | 0.85 | 1.00 | 0.00 | - | 5 | 127 | 35.16% |
| ROST221230P00110000 | 2022-12-02 3:55PM EST | 2022-12-30 | 1.09 | 1.10 | 1.25 | 0.00 | - | 22 | 62 | 32.94% |
| ROST230106P00110000 | 2022-12-05 10:10AM EST | 2023-01-06 | 1.65 | 1.40 | 1.75 | +0.24 | +17.02% | 5 | 8 | 33.99% |
| ROST230113P00110000 | 2022-12-01 10:20AM EST | 2023-01-13 | 2.50 | 1.75 | 2.10 | 0.00 | - | - | 1 | 33.73% |
| ROST230120P00110000 | 2022-12-05 10:04AM EST | 2023-01-20 | 2.25 | 2.15 | 2.30 | +0.10 | +4.65% | 4 | 557 | 32.59% |
| ROST230217P00110000 | 2022-12-05 10:04AM EST | 2023-02-17 | 3.50 | 3.40 | 3.60 | +0.20 | +6.06% | 1 | 285 | 33.03% |
| ROST230519P00110000 | 2022-12-02 3:40PM EST | 2023-05-19 | 6.61 | 6.80 | 7.10 | 0.00 | - | 1 | 104 | 34.49% |
| ROST240119P00110000 | 2022-12-02 12:51PM EST | 2024-01-19 | 11.60 | 11.60 | 12.00 | 0.00 | - | 1 | 37 | 32.50% |
| ROST250117P00110000 | 2022-10-24 9:57AM EST | 2025-01-17 | 31.50 | 15.50 | 19.90 | 0.00 | - | - | 1 | 36.07% |
© 2022 Yahoo. All rights reserved.
