ROST - Ross Stores, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250117C00045000 | 2022-11-15 4:34PM EDT | 45.00 | 56.50 | 69.60 | 73.50 | 0.00 | - | 2 | 2 | 106.13% |
| ROST250117C00070000 | 2022-11-10 12:39PM EDT | 70.00 | 39.25 | 51.00 | 55.80 | 0.00 | - | 1 | 0 | 82.73% |
| ROST250117C00080000 | 2022-09-26 9:47AM EDT | 80.00 | 24.50 | 29.50 | 33.50 | 0.00 | - | - | 5 | 43.43% |
| ROST250117C00085000 | 2023-05-04 3:29PM EDT | 85.00 | 29.20 | 28.40 | 29.80 | 0.00 | - | 1 | 1 | 41.22% |
| ROST250117C00090000 | 2023-05-16 2:45PM EDT | 90.00 | 26.30 | 25.60 | 26.50 | 0.00 | - | 1 | 26 | 39.69% |
| ROST250117C00095000 | 2023-05-10 1:00PM EDT | 95.00 | 22.15 | 22.50 | 23.60 | 0.00 | - | 1 | 31 | 38.71% |
| ROST250117C00100000 | 2023-05-19 2:58PM EDT | 100.00 | 21.10 | 19.70 | 20.70 | 0.00 | - | 1 | 177 | 37.38% |
| ROST250117C00105000 | 2023-05-11 12:14PM EDT | 105.00 | 17.00 | 17.00 | 17.40 | 0.00 | - | 1 | 261 | 34.96% |
| ROST250117C00110000 | 2023-05-25 11:31AM EDT | 110.00 | 15.40 | 14.60 | 15.60 | 0.00 | - | 1 | 46 | 35.11% |
| ROST250117C00115000 | 2023-05-25 3:35PM EDT | 115.00 | 13.10 | 12.50 | 13.50 | 0.00 | - | 6 | 65 | 34.33% |
| ROST250117C00120000 | 2023-05-26 2:40PM EDT | 120.00 | 11.60 | 10.50 | 11.00 | 0.00 | - | 2 | 264 | 32.42% |
| ROST250117C00125000 | 2023-06-01 12:57PM EDT | 125.00 | 8.70 | 8.90 | 9.30 | 0.00 | - | 111 | 188 | 31.70% |
| ROST250117C00130000 | 2023-05-17 1:42PM EDT | 130.00 | 8.55 | 7.50 | 8.20 | 0.00 | - | 1 | 22 | 31.83% |
| ROST250117C00135000 | 2023-06-02 3:09PM EDT | 135.00 | 6.50 | 6.20 | 6.60 | 0.00 | - | 2 | 18 | 30.61% |
| ROST250117C00140000 | 2023-05-10 11:07AM EDT | 140.00 | 5.70 | 5.10 | 5.50 | 0.00 | - | 1 | 3 | 30.10% |
| ROST250117C00145000 | 2023-05-03 2:43PM EDT | 145.00 | 5.70 | 4.30 | 4.70 | 0.00 | - | 3 | 100 | 29.99% |
| ROST250117C00150000 | 2023-06-02 3:50PM EDT | 150.00 | 3.70 | 3.20 | 3.80 | 0.00 | - | 1 | 2 | 29.32% |
| ROST250117C00155000 | 2023-05-23 10:37AM EDT | 155.00 | 3.54 | 2.50 | 3.10 | 0.00 | - | 18 | 20 | 28.86% |
| ROST250117C00160000 | 2023-05-15 10:57AM EDT | 160.00 | 3.30 | 2.20 | 2.70 | 0.00 | - | - | 13 | 29.04% |
| ROST250117C00170000 | 2023-01-23 2:09PM EDT | 170.00 | 6.50 | 4.80 | 5.50 | 0.00 | - | - | 18 | 39.49% |
| ROST250117C00175000 | 2023-01-23 2:06PM EDT | 175.00 | 5.90 | 4.20 | 5.20 | 0.00 | - | 3 | 5 | 40.03% |
| ROST250117C00180000 | 2023-05-04 3:37PM EDT | 180.00 | 1.60 | 0.90 | 1.35 | 0.00 | - | 2 | 11 | 28.64% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250117P00045000 | 2023-05-12 2:36PM EDT | 45.00 | 1.00 | 0.60 | 1.10 | 0.00 | - | 1 | 8 | 43.65% |
| ROST250117P00050000 | 2022-12-21 1:25PM EDT | 50.00 | 1.85 | 0.70 | 2.90 | 0.00 | - | - | 4 | 50.44% |
| ROST250117P00055000 | 2023-05-18 2:18PM EDT | 55.00 | 1.90 | 1.20 | 1.80 | 0.00 | - | 1 | 2 | 39.04% |
| ROST250117P00060000 | 2023-04-24 10:08AM EDT | 60.00 | 2.00 | 2.20 | 2.50 | 0.00 | - | 2 | 10 | 38.16% |
| ROST250117P00065000 | 2023-05-30 11:29AM EDT | 65.00 | 2.95 | 2.25 | 2.95 | 0.00 | - | 3 | 12 | 35.65% |
| ROST250117P00070000 | 2023-05-16 3:59PM EDT | 70.00 | 4.10 | 3.20 | 3.50 | 0.00 | - | 1 | 4 | 33.37% |
| ROST250117P00075000 | 2023-05-03 9:50AM EDT | 75.00 | 4.60 | 4.50 | 4.80 | 0.00 | - | 1 | 2 | 33.23% |
| ROST250117P00080000 | 2023-04-18 1:13PM EDT | 80.00 | 5.80 | 5.30 | 6.20 | 0.00 | - | 2 | 104 | 32.68% |
| ROST250117P00085000 | 2023-05-19 12:34PM EDT | 85.00 | 7.30 | 6.30 | 6.80 | 0.00 | - | 3 | 10 | 29.65% |
| ROST250117P00090000 | 2023-03-17 11:09AM EDT | 90.00 | 9.80 | 8.40 | 8.80 | 0.00 | - | 41 | 45 | 29.61% |
| ROST250117P00095000 | 2023-05-08 2:55PM EDT | 95.00 | 10.42 | 9.40 | 9.70 | 0.00 | - | 1 | 164 | 26.71% |
| ROST250117P00100000 | 2023-05-03 2:50PM EDT | 100.00 | 11.90 | 11.40 | 11.80 | 0.00 | - | 201 | 276 | 25.90% |
| ROST250117P00105000 | 2023-05-19 10:07AM EDT | 105.00 | 14.10 | 13.40 | 13.70 | 0.00 | - | 5 | 29 | 24.19% |
| ROST250117P00110000 | 2023-05-19 10:20AM EDT | 110.00 | 16.40 | 15.80 | 16.10 | 0.00 | - | 4 | 136 | 22.91% |
| ROST250117P00115000 | 2023-05-16 10:27AM EDT | 115.00 | 20.20 | 18.50 | 19.60 | 0.00 | - | 1 | 44 | 23.19% |
| ROST250117P00120000 | 2023-05-22 9:36AM EDT | 120.00 | 21.70 | 21.50 | 22.60 | 0.00 | - | 2 | 22 | 21.94% |
| ROST250117P00125000 | 2023-02-17 1:55PM EDT | 125.00 | 20.40 | 26.50 | 28.80 | 0.00 | - | 12 | 26 | 26.89% |
| ROST250117P00140000 | 2023-06-05 12:04PM EDT | 140.00 | 36.60 | 36.30 | 38.00 | +0.10 | +0.27% | 1 | 2 | 17.85% |
| ROST250117P00145000 | 2023-05-31 10:51AM EDT | 145.00 | 42.60 | 41.00 | 42.50 | 0.00 | - | 2 | 9 | 16.85% |
| ROST250117P00150000 | 2023-04-24 11:24AM EDT | 150.00 | 44.20 | 48.10 | 49.60 | 0.00 | - | - | 3 | 26.29% |
| ROST250117P00175000 | 2023-02-23 10:30AM EDT | 175.00 | 63.10 | 71.70 | 75.50 | 0.00 | - | 1 | 0 | 35.70% |
© 2023 Yahoo. All rights reserved.