Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 11:42AM EST | 60.00 | 24.06 | 34.30 | 35.90 | 0.00 | - | 5 | 1 | 0.00% |
| ROST230217C00070000 | 2022-10-14 1:24PM EST | 70.00 | 15.65 | 27.20 | 28.50 | 0.00 | - | 3 | 3 | 0.00% |
| ROST230217C00075000 | 2022-10-14 1:24PM EST | 75.00 | 12.26 | 22.90 | 23.80 | 0.00 | - | 3 | 6 | 0.00% |
| ROST230217C00080000 | 2022-11-29 1:39PM EST | 80.00 | 38.10 | 35.90 | 37.50 | 0.00 | - | 3 | 17 | 154.05% |
| ROST230217C00085000 | 2022-12-09 10:53AM EST | 85.00 | 32.29 | 36.80 | 37.90 | 0.00 | - | 1 | 111 | 247.31% |
| ROST230217C00090000 | 2023-01-31 1:33PM EST | 90.00 | 28.60 | 24.50 | 26.40 | 0.00 | - | 1 | 144 | 67.77% |
| ROST230217C00095000 | 2023-01-31 9:45AM EST | 95.00 | 24.94 | 19.80 | 21.10 | 0.00 | - | 1 | 207 | 54.88% |
| ROST230217C00100000 | 2023-02-02 9:37AM EST | 100.00 | 19.17 | 15.00 | 16.10 | 0.00 | - | 5 | 91 | 64.55% |
| ROST230217C00103000 | 2023-01-25 2:26PM EST | 103.00 | 17.10 | 11.80 | 12.90 | 0.00 | - | - | 3 | 50.00% |
| ROST230217C00105000 | 2023-01-31 2:39PM EST | 105.00 | 13.56 | 10.20 | 11.10 | 0.00 | - | 1 | 321 | 48.07% |
| ROST230217C00107000 | 2023-01-31 2:02PM EST | 107.00 | 11.80 | 8.70 | 9.20 | 0.00 | - | 2 | 4 | 43.21% |
| ROST230217C00110000 | 2023-01-31 2:39PM EST | 110.00 | 8.94 | 6.20 | 6.50 | 0.00 | - | 4 | 285 | 37.16% |
| ROST230217C00113000 | 2023-02-01 9:49AM EST | 113.00 | 6.50 | 3.90 | 4.20 | 0.00 | - | 5 | 21 | 33.67% |
| ROST230217C00114000 | 2023-01-31 1:58PM EST | 114.00 | 5.60 | 3.20 | 3.50 | 0.00 | - | 21 | 21 | 32.32% |
| ROST230217C00115000 | 2023-02-03 2:44PM EST | 115.00 | 2.75 | 2.60 | 2.95 | -0.95 | -25.68% | 41 | 176 | 32.15% |
| ROST230217C00116000 | 2023-02-03 3:26PM EST | 116.00 | 2.40 | 2.05 | 2.35 | -0.70 | -22.58% | 85 | 18 | 30.74% |
| ROST230217C00117000 | 2023-02-03 10:15AM EST | 117.00 | 1.80 | 1.65 | 1.85 | -0.48 | -21.05% | 9 | 74 | 29.79% |
| ROST230217C00118000 | 2023-02-03 1:39PM EST | 118.00 | 1.55 | 1.25 | 1.45 | -1.65 | -51.56% | 1 | 66 | 29.27% |
| ROST230217C00119000 | 2023-02-02 12:45PM EST | 119.00 | 1.20 | 0.90 | 1.15 | -0.67 | -35.83% | 1 | 163 | 29.30% |
| ROST230217C00120000 | 2023-02-03 1:34PM EST | 120.00 | 0.82 | 0.65 | 0.90 | -0.28 | -25.45% | 18 | 824 | 29.32% |
| ROST230217C00121000 | 2023-02-03 1:13PM EST | 121.00 | 0.65 | 0.50 | 0.65 | -0.60 | -48.00% | 5 | 78 | 28.57% |
| ROST230217C00122000 | 2023-02-03 2:58PM EST | 122.00 | 0.39 | 0.35 | 0.45 | -0.51 | -56.67% | 11 | 431 | 27.78% |
| ROST230217C00123000 | 2023-02-03 10:35AM EST | 123.00 | 0.35 | 0.25 | 0.35 | -1.55 | -81.58% | 30 | 2 | 28.27% |
| ROST230217C00125000 | 2023-02-03 2:58PM EST | 125.00 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 3 | 1,336 | 28.81% |
| ROST230217C00127000 | 2023-01-27 9:59AM EST | 127.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 46.92% |
| ROST230217C00130000 | 2023-02-02 1:59PM EST | 130.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 7 | 2,733 | 48.49% |
| ROST230217C00135000 | 2023-02-02 1:59PM EST | 135.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 7 | 115 | 52.73% |
| ROST230217C00140000 | 2023-01-19 2:24PM EST | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 13 | 64.84% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230217P00040000 | 2022-11-21 9:30AM EST | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| ROST230217P00045000 | 2022-11-18 11:06AM EST | 45.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 6 | 12 | 221.48% |
| ROST230217P00055000 | 2022-10-10 11:20AM EST | 55.00 | 0.86 | 0.20 | 0.75 | 0.00 | - | 11 | 14 | 219.14% |
| ROST230217P00060000 | 2022-10-25 9:41AM EST | 60.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 188.09% |
| ROST230217P00065000 | 2022-12-29 10:32AM EST | 65.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 63 | 97 | 136.33% |
| ROST230217P00070000 | 2023-01-19 3:09PM EST | 70.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 9 | 130.66% |
| ROST230217P00075000 | 2023-01-27 10:00AM EST | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 364 | 101.17% |
| ROST230217P00080000 | 2023-01-30 12:42PM EST | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 31 | 1,242 | 87.50% |
| ROST230217P00085000 | 2023-01-27 10:52AM EST | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 42 | 100 | 77.73% |
| ROST230217P00090000 | 2023-01-23 10:38AM EST | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 602 | 82.52% |
| ROST230217P00095000 | 2023-01-26 12:42PM EST | 95.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 557 | 52.54% |
| ROST230217P00100000 | 2023-02-03 3:13PM EST | 100.00 | 0.15 | 0.10 | 0.15 | -0.04 | -21.05% | 6 | 1,510 | 43.65% |
| ROST230217P00103000 | 2023-01-23 2:20PM EST | 103.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | - | 2 | 40.23% |
| ROST230217P00104000 | 2023-02-02 11:17AM EST | 104.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | 2 | 10 | 39.26% |
| ROST230217P00105000 | 2023-02-03 2:59PM EST | 105.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 4 | 376 | 37.89% |
| ROST230217P00108000 | 2023-01-31 2:45PM EST | 108.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 1 | 3 | 33.55% |
| ROST230217P00109000 | 2023-02-03 2:59PM EST | 109.00 | 0.65 | 0.55 | 0.70 | +0.18 | +38.30% | 6 | 4 | 33.11% |
| ROST230217P00110000 | 2023-02-03 2:34PM EST | 110.00 | 0.85 | 0.70 | 0.85 | +0.05 | +6.25% | 23 | 714 | 32.11% |
| ROST230217P00112000 | 2023-02-03 1:45PM EST | 112.00 | 1.30 | 1.10 | 1.30 | +0.35 | +36.84% | 1 | 3 | 30.79% |
| ROST230217P00113000 | 2023-02-01 3:20PM EST | 113.00 | 0.88 | 1.40 | 1.60 | 0.00 | - | 20 | 22 | 30.23% |
| ROST230217P00114000 | 2023-01-31 3:51PM EST | 114.00 | 1.44 | 1.70 | 1.95 | 0.00 | - | 5 | 69 | 29.61% |
| ROST230217P00115000 | 2023-02-03 3:58PM EST | 115.00 | 2.19 | 2.15 | 2.30 | +0.04 | +1.86% | 35 | 1,050 | 28.35% |
| ROST230217P00116000 | 2023-02-03 2:15PM EST | 116.00 | 2.85 | 2.60 | 2.80 | +0.85 | +42.50% | 51 | 66 | 28.08% |
| ROST230217P00117000 | 2023-02-01 2:32PM EST | 117.00 | 3.30 | 3.10 | 3.40 | +0.30 | +10.00% | 1 | 22 | 28.25% |
| ROST230217P00118000 | 2023-02-02 1:23PM EST | 118.00 | 2.65 | 3.70 | 4.00 | 0.00 | - | 1 | 47 | 27.66% |
| ROST230217P00119000 | 2023-01-25 3:14PM EST | 119.00 | 2.49 | 4.40 | 4.70 | 0.00 | - | - | 33 | 27.54% |
| ROST230217P00120000 | 2023-02-03 1:08PM EST | 120.00 | 5.10 | 5.10 | 5.40 | +1.10 | +27.50% | 44 | 326 | 26.61% |
| ROST230217P00121000 | 2023-02-03 3:03PM EST | 121.00 | 6.27 | 5.90 | 6.20 | +1.77 | +39.33% | 10 | 123 | 26.34% |
| ROST230217P00125000 | 2023-02-02 9:38AM EST | 125.00 | 6.70 | 9.40 | 10.10 | 0.00 | - | 2 | 13 | 34.86% |
| ROST230217P00130000 | 2023-02-02 11:18AM EST | 130.00 | 12.20 | 14.30 | 15.40 | 0.00 | - | 2 | 3 | 53.69% |
| ROST230217P00135000 | 2023-01-31 1:34PM EST | 135.00 | 16.57 | 19.00 | 21.20 | 0.00 | - | 2 | 2 | 56.84% |
| ROST230217P00140000 | 2022-12-07 11:13AM EST | 140.00 | 23.57 | 18.00 | 18.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
