ROST - Ross Stores, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST231117C00070000 | 2023-05-08 2:07PM EDT | 70.00 | 37.10 | 34.90 | 36.20 | 0.00 | - | 8 | 9 | 52.34% |
| ROST231117C00080000 | 2023-03-23 2:31PM EDT | 80.00 | 26.00 | 29.00 | 30.80 | 0.00 | - | - | 1 | 62.13% |
| ROST231117C00090000 | 2023-05-12 1:47PM EDT | 90.00 | 19.40 | 18.00 | 18.80 | 0.00 | - | - | 1 | 40.85% |
| ROST231117C00095000 | 2023-03-22 10:44AM EDT | 95.00 | 17.80 | 17.80 | 18.20 | 0.00 | - | - | 7 | 50.07% |
| ROST231117C00100000 | 2023-05-09 10:36AM EDT | 100.00 | 12.60 | 11.40 | 11.80 | 0.00 | - | 14 | 42 | 35.88% |
| ROST231117C00105000 | 2023-05-19 12:07PM EDT | 105.00 | 9.25 | 8.40 | 8.90 | 0.00 | - | 6 | 105 | 33.85% |
| ROST231117C00110000 | 2023-05-22 1:43PM EDT | 110.00 | 7.20 | 6.00 | 6.50 | 0.00 | - | 336 | 363 | 32.22% |
| ROST231117C00115000 | 2023-05-25 3:28PM EDT | 115.00 | 4.10 | 4.10 | 4.50 | 0.00 | - | 1 | 77 | 30.55% |
| ROST231117C00120000 | 2023-05-25 1:10PM EDT | 120.00 | 2.75 | 2.75 | 3.10 | 0.00 | - | 13 | 68 | 29.68% |
| ROST231117C00125000 | 2023-05-22 1:52PM EDT | 125.00 | 2.38 | 1.75 | 2.05 | 0.00 | - | 32 | 37 | 28.83% |
| ROST231117C00130000 | 2023-05-23 1:45PM EDT | 130.00 | 1.15 | 1.10 | 1.35 | 0.00 | - | 2 | 45 | 28.37% |
| ROST231117C00135000 | 2023-05-22 10:49AM EDT | 135.00 | 1.10 | 0.65 | 0.90 | 0.00 | - | 2 | 19 | 28.24% |
| ROST231117C00145000 | 2023-05-22 12:05PM EDT | 145.00 | 0.45 | 0.15 | 0.60 | +0.45 | - | - | 8 | 30.64% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST231117P00055000 | 2023-05-10 11:44AM EDT | 55.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 1 | 6 | 52.59% |
| ROST231117P00065000 | 2023-04-14 2:32PM EDT | 65.00 | 0.83 | 0.60 | 1.05 | 0.00 | - | - | 1 | 48.76% |
| ROST231117P00070000 | 2023-04-26 1:34PM EDT | 70.00 | 0.98 | 0.60 | 1.15 | 0.00 | - | - | 344 | 43.41% |
| ROST231117P00075000 | 2023-05-22 9:30AM EDT | 75.00 | 1.10 | 0.95 | 1.55 | 0.00 | - | 1 | 179 | 40.69% |
| ROST231117P00080000 | 2023-05-23 3:26PM EDT | 80.00 | 1.90 | 1.55 | 1.75 | 0.00 | - | 2 | 13 | 35.90% |
| ROST231117P00085000 | 2023-03-24 9:31AM EDT | 85.00 | 4.00 | 2.35 | 2.65 | 0.00 | - | 5 | 6 | 34.92% |
| ROST231117P00090000 | 2023-05-19 10:19AM EDT | 90.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 5 | 24 | 32.34% |
| ROST231117P00095000 | 2023-05-19 3:51PM EDT | 95.00 | 4.60 | 4.30 | 4.80 | 0.00 | - | 8 | 21 | 30.55% |
| ROST231117P00100000 | 2023-05-15 11:17AM EDT | 100.00 | 6.70 | 6.20 | 6.50 | 0.00 | - | 5 | 101 | 28.88% |
| ROST231117P00105000 | 2023-05-25 3:54PM EDT | 105.00 | 9.00 | 8.00 | 8.60 | 0.00 | - | 1 | 97 | 27.08% |
| ROST231117P00110000 | 2023-05-22 3:12PM EDT | 110.00 | 10.00 | 10.70 | 11.20 | 0.00 | - | 58 | 101 | 25.30% |
| ROST231117P00115000 | 2023-05-01 12:10PM EDT | 115.00 | 12.90 | 14.00 | 14.60 | 0.00 | - | 1 | 3 | 24.58% |
| ROST231117P00125000 | 2023-04-13 11:18AM EDT | 125.00 | 22.70 | 21.10 | 22.50 | 0.00 | - | 22 | 25 | 22.03% |
| ROST231117P00130000 | 2023-04-12 3:01PM EDT | 130.00 | 26.50 | 25.10 | 26.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.