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 | 0.00% |
| 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 | 0.00% |
| ROST230519C00085000 | 2023-01-13 10:31AM EST | 85.00 | 36.07 | 36.90 | 38.60 | 0.00 | - | 1 | 61 | 55.97% |
| ROST230519C00090000 | 2023-01-20 9:30AM EST | 90.00 | 28.06 | 32.50 | 33.40 | 0.00 | - | 1 | 58 | 50.60% |
| ROST230519C00095000 | 2022-12-05 12:03PM EST | 95.00 | 27.50 | 26.80 | 27.20 | 0.00 | - | 2 | 36 | 38.31% |
| ROST230519C00100000 | 2023-01-24 11:48AM EST | 100.00 | 20.70 | 23.60 | 24.20 | 0.00 | - | 3 | 263 | 44.48% |
| ROST230519C00105000 | 2023-01-23 10:25AM EST | 105.00 | 19.23 | 19.30 | 19.90 | +3.52 | +22.41% | 1 | 26 | 40.75% |
| ROST230519C00110000 | 2023-01-24 3:45PM EST | 110.00 | 13.37 | 15.60 | 16.30 | 0.00 | - | 2 | 495 | 39.34% |
| ROST230519C00115000 | 2023-01-26 10:04AM EST | 115.00 | 11.90 | 12.10 | 12.60 | +2.80 | +30.77% | 1 | 308 | 36.27% |
| ROST230519C00120000 | 2023-01-26 3:18PM EST | 120.00 | 9.40 | 9.00 | 9.50 | +0.53 | +5.98% | 11 | 475 | 34.26% |
| ROST230519C00125000 | 2023-01-25 10:53AM EST | 125.00 | 5.10 | 6.50 | 6.80 | 0.00 | - | 10 | 420 | 32.23% |
| ROST230519C00130000 | 2023-01-26 2:18PM EST | 130.00 | 4.50 | 4.40 | 4.80 | +0.27 | +6.38% | 2 | 125 | 31.19% |
| ROST230519C00135000 | 2023-01-20 10:56AM EST | 135.00 | 1.95 | 2.75 | 3.20 | 0.00 | - | 47 | 155 | 30.02% |
| ROST230519C00140000 | 2023-01-20 10:41AM EST | 140.00 | 1.20 | 1.75 | 2.00 | 0.00 | - | 6 | 50 | 28.83% |
| ROST230519C00145000 | 2023-01-12 9:53AM EST | 145.00 | 1.57 | 1.05 | 1.30 | 0.00 | - | 2 | 16 | 28.60% |
| ROST230519C00150000 | 2022-11-22 10:28AM EST | 150.00 | 2.15 | 1.00 | 1.25 | 0.00 | - | - | 10 | 31.74% |
| ROST230519C00155000 | 2023-01-04 1:55PM EST | 155.00 | 0.90 | 0.35 | 0.50 | 0.00 | - | 3 | 4 | 28.13% |
| ROST230519C00170000 | 2022-11-22 3:49PM EST | 170.00 | 0.70 | 0.10 | 0.80 | 0.00 | - | - | 11 | 39.45% |
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 | 50.00% |
| ROST230519P00050000 | 2022-12-09 2:27PM EST | 50.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | - | 30 | 70.31% |
| ROST230519P00060000 | 2022-10-13 9:04AM EST | 60.00 | 2.80 | 0.95 | 1.50 | 0.00 | - | 30 | 90 | 85.16% |
| ROST230519P00065000 | 2022-11-21 9:32AM EST | 65.00 | 1.00 | 0.30 | 0.80 | 0.00 | - | 2 | 13 | 64.70% |
| ROST230519P00070000 | 2022-12-30 9:35AM EST | 70.00 | 0.57 | 0.05 | 0.75 | 0.00 | - | 350 | 378 | 54.54% |
| ROST230519P00075000 | 2022-12-28 1:57PM EST | 75.00 | 0.84 | 0.20 | 0.70 | 0.00 | - | 4 | 65 | 54.25% |
| ROST230519P00080000 | 2023-01-17 9:56AM EST | 80.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | 75 | 184 | 50.20% |
| ROST230519P00085000 | 2023-01-17 10:29AM EST | 85.00 | 0.85 | 0.60 | 0.90 | 0.00 | - | 214 | 99 | 44.73% |
| ROST230519P00090000 | 2023-01-24 3:39PM EST | 90.00 | 1.12 | 0.90 | 1.15 | 0.00 | - | 1 | 76 | 41.42% |
| ROST230519P00095000 | 2023-01-26 12:41PM EST | 95.00 | 1.40 | 1.30 | 1.70 | -0.15 | -9.68% | 2 | 191 | 39.95% |
| ROST230519P00100000 | 2023-01-25 3:22PM EST | 100.00 | 2.00 | 1.80 | 2.15 | 0.00 | - | 1 | 717 | 36.66% |
| ROST230519P00105000 | 2023-01-26 3:53PM EST | 105.00 | 2.70 | 2.40 | 2.90 | -0.44 | -14.01% | 3 | 2,864 | 34.27% |
| ROST230519P00110000 | 2023-01-25 12:28PM EST | 110.00 | 3.71 | 3.70 | 4.00 | -0.54 | -12.71% | 20 | 740 | 32.39% |
| ROST230519P00115000 | 2023-01-23 11:02AM EST | 115.00 | 7.18 | 5.00 | 5.50 | 0.00 | - | 37 | 721 | 30.76% |
| ROST230519P00120000 | 2023-01-26 11:25AM EST | 120.00 | 7.20 | 6.80 | 7.40 | 0.00 | - | 1 | 236 | 29.05% |
| ROST230519P00125000 | 2023-01-12 2:13PM EST | 125.00 | 11.60 | 9.20 | 9.80 | 0.00 | - | 1 | 104 | 27.39% |
| ROST230519P00130000 | 2023-01-18 10:32AM EST | 130.00 | 13.60 | 12.10 | 12.80 | 0.00 | - | 2 | 3 | 26.01% |
| ROST230519P00140000 | 2023-01-18 3:48PM EST | 140.00 | 23.11 | 19.40 | 20.40 | 0.00 | - | 3 | 7 | 23.66% |
| ROST230519P00150000 | 2023-01-13 2:10PM EST | 150.00 | 30.46 | 27.80 | 31.10 | 0.00 | - | - | 0 | 35.47% |
© 2023 Yahoo. All rights reserved.
