ROST - Ross Stores, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230818C00055000 | 2023-03-16 1:50PM EDT | 55.00 | 48.30 | 49.90 | 50.90 | 0.00 | - | - | 1 | 118.95% |
| ROST230818C00060000 | 2023-03-03 2:44PM EDT | 60.00 | 52.40 | 45.90 | 48.20 | 0.00 | - | 5 | 6 | 127.47% |
| ROST230818C00065000 | 2023-05-19 3:02PM EDT | 65.00 | 39.50 | 38.70 | 40.00 | 0.00 | - | 1 | 7 | 76.93% |
| ROST230818C00070000 | 2023-05-19 3:35PM EDT | 70.00 | 35.00 | 33.40 | 35.20 | 0.00 | - | 1 | 1 | 66.04% |
| ROST230818C00075000 | 2023-04-20 10:30AM EDT | 75.00 | 32.12 | 30.30 | 32.20 | 0.00 | - | - | 1 | 79.66% |
| ROST230818C00080000 | 2023-05-12 1:20PM EDT | 80.00 | 25.48 | 24.30 | 25.40 | 0.00 | - | 1 | 19 | 54.37% |
| ROST230818C00085000 | 2023-05-19 1:12PM EDT | 85.00 | 20.60 | 19.10 | 20.60 | 0.00 | - | 3 | 5 | 51.95% |
| ROST230818C00090000 | 2023-06-01 3:31PM EDT | 90.00 | 13.60 | 14.90 | 15.60 | 0.00 | - | 1 | 8 | 41.87% |
| ROST230818C00095000 | 2023-05-26 11:30AM EDT | 95.00 | 11.40 | 10.80 | 11.40 | 0.00 | - | 2 | 13 | 37.13% |
| ROST230818C00100000 | 2023-06-06 2:02PM EDT | 100.00 | 7.50 | 7.30 | 7.70 | 0.00 | - | 5 | 55 | 33.30% |
| ROST230818C00105000 | 2023-06-09 10:38AM EDT | 105.00 | 4.70 | 4.30 | 4.60 | +0.50 | +11.90% | 4 | 390 | 29.76% |
| ROST230818C00110000 | 2023-06-09 10:36AM EDT | 110.00 | 2.45 | 2.30 | 2.40 | +0.10 | +4.26% | 1 | 374 | 27.20% |
| ROST230818C00115000 | 2023-06-08 3:23PM EDT | 115.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 20 | 235 | 26.40% |
| ROST230818C00120000 | 2023-06-01 2:19PM EDT | 120.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 6 | 521 | 26.54% |
| ROST230818C00125000 | 2023-05-23 12:40PM EDT | 125.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 6 | 128 | 27.86% |
| ROST230818C00130000 | 2023-06-06 1:40PM EDT | 130.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 2 | 111 | 30.10% |
| ROST230818C00135000 | 2023-06-06 1:40PM EDT | 135.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 239 | 32.67% |
| ROST230818C00140000 | 2023-04-12 3:45PM EDT | 140.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 3 | 44 | 38.82% |
| ROST230818C00145000 | 2023-05-12 10:18AM EDT | 145.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 13 | 37.79% |
| ROST230818C00150000 | 2023-03-17 10:33AM EDT | 150.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 3 | 51 | 44.29% |
| ROST230818C00155000 | 2023-02-09 11:03AM EDT | 155.00 | 1.00 | 0.15 | 0.75 | 0.00 | - | 4 | 5 | 52.49% |
| ROST230818C00160000 | 2023-01-30 12:13PM EDT | 160.00 | 1.10 | 0.10 | 2.30 | 0.00 | - | 4 | 6 | 68.09% |
| ROST230818C00170000 | 2023-03-09 11:17AM EDT | 170.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 54.10% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230818P00060000 | 2023-05-09 3:50PM EDT | 60.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 54.69% |
| ROST230818P00065000 | 2023-04-12 11:44AM EDT | 65.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 1 | 5 | 58.79% |
| ROST230818P00070000 | 2023-06-01 3:27PM EDT | 70.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 48.98% |
| ROST230818P00075000 | 2023-06-06 1:40PM EDT | 75.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 2 | 25 | 44.29% |
| ROST230818P00080000 | 2023-06-06 1:40PM EDT | 80.00 | 0.47 | 0.20 | 0.55 | 0.00 | - | 2 | 49 | 40.70% |
| ROST230818P00085000 | 2023-06-01 2:17PM EDT | 85.00 | 1.05 | 0.30 | 0.80 | 0.00 | - | 2 | 54 | 36.43% |
| ROST230818P00090000 | 2023-06-08 12:34PM EDT | 90.00 | 1.20 | 0.90 | 1.15 | 0.00 | - | 21 | 1,540 | 31.89% |
| ROST230818P00095000 | 2023-06-09 10:20AM EDT | 95.00 | 1.80 | 1.70 | 1.95 | -0.40 | -18.18% | 16 | 794 | 29.19% |
| ROST230818P00100000 | 2023-06-09 3:14PM EDT | 100.00 | 3.00 | 2.95 | 3.20 | -0.40 | -11.76% | 5 | 507 | 26.27% |
| ROST230818P00105000 | 2023-06-09 10:33AM EDT | 105.00 | 4.80 | 5.00 | 5.20 | -0.90 | -15.79% | 7 | 390 | 23.60% |
| ROST230818P00110000 | 2023-06-09 10:36AM EDT | 110.00 | 7.70 | 7.80 | 8.10 | -1.90 | -19.79% | 12 | 484 | 20.69% |
| ROST230818P00115000 | 2023-06-02 11:21AM EDT | 115.00 | 13.79 | 11.30 | 12.10 | 0.00 | - | 1 | 40 | 18.65% |
| ROST230818P00120000 | 2023-05-22 12:25PM EDT | 120.00 | 15.40 | 16.00 | 17.00 | 0.00 | - | 2 | 3 | 22.27% |
| ROST230818P00125000 | 2023-05-12 1:13PM EDT | 125.00 | 21.65 | 21.10 | 22.10 | 0.00 | - | 2 | 3 | 28.57% |
| ROST230818P00130000 | 2023-03-07 11:22AM EDT | 130.00 | 19.30 | 23.30 | 25.10 | 0.00 | - | 3 | 0 | 0.00% |
| ROST230818P00135000 | 2023-03-06 12:14PM EDT | 135.00 | 22.20 | 29.10 | 30.00 | 0.00 | - | 1 | 7 | 0.00% |
| ROST230818P00140000 | 2023-02-02 3:28PM EDT | 140.00 | 24.20 | 25.90 | 29.10 | 0.00 | - | - | 3 | 0.00% |
| ROST230818P00160000 | 2023-02-07 12:20PM EDT | 160.00 | 47.43 | 51.70 | 53.20 | 0.00 | - | 1 | 0 | 0.00% |
| ROST230818P00165000 | 2023-03-17 10:44AM EDT | 165.00 | 63.40 | 59.70 | 61.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.