ROST - Ross Stores, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230609C00085000 | 2023-05-22 1:14PM EDT | 85.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST230609C00091000 | 2023-05-19 10:29AM EDT | 91.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST230609C00092000 | 2023-05-19 10:08AM EDT | 92.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST230609C00095000 | 2023-05-18 3:56PM EDT | 95.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROST230609C00097000 | 2023-06-05 1:04PM EDT | 97.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST230609C00099000 | 2023-05-24 3:50PM EDT | 99.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST230609C00100000 | 2023-06-05 10:45AM EDT | 100.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ROST230609C00101000 | 2023-06-02 3:50PM EDT | 101.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| ROST230609C00102000 | 2023-06-05 10:16AM EDT | 102.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST230609C00103000 | 2023-06-05 9:30AM EDT | 103.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST230609C00104000 | 2023-06-05 3:32PM EDT | 104.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ROST230609C00105000 | 2023-06-05 3:50PM EDT | 105.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ROST230609C00106000 | 2023-06-05 11:48AM EDT | 106.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST230609C00107000 | 2023-06-05 3:12PM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| ROST230609C00108000 | 2023-06-05 9:49AM EDT | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ROST230609C00109000 | 2023-05-26 3:18PM EDT | 109.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ROST230609C00110000 | 2023-05-31 2:47PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ROST230609C00111000 | 2023-05-22 11:51AM EDT | 111.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST230609C00113000 | 2023-05-19 1:49PM EDT | 113.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| ROST230609C00114000 | 2023-05-19 12:32PM EDT | 114.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ROST230609C00116000 | 2023-06-02 12:26PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ROST230609C00117000 | 2023-05-19 9:30AM EDT | 117.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230609P00080000 | 2023-05-18 2:18PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ROST230609P00085000 | 2023-05-18 3:59PM EDT | 85.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ROST230609P00088000 | 2023-06-02 12:26PM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ROST230609P00091000 | 2023-05-18 3:45PM EDT | 91.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ROST230609P00093000 | 2023-06-01 12:05PM EDT | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ROST230609P00094000 | 2023-05-04 10:21AM EDT | 94.00 | 1.65 | 0.05 | 0.20 | 0.00 | - | - | 4 | 54.49% |
| ROST230609P00095000 | 2023-06-02 3:19PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ROST230609P00096000 | 2023-06-01 2:25PM EDT | 96.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| ROST230609P00097000 | 2023-06-01 2:30PM EDT | 97.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST230609P00098000 | 2023-06-02 1:24PM EDT | 98.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ROST230609P00099000 | 2023-06-05 1:27PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST230609P00100000 | 2023-06-05 12:22PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST230609P00101000 | 2023-06-05 3:45PM EDT | 101.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ROST230609P00102000 | 2023-06-05 3:45PM EDT | 102.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ROST230609P00103000 | 2023-06-02 1:03PM EDT | 103.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| ROST230609P00104000 | 2023-06-05 10:46AM EDT | 104.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ROST230609P00105000 | 2023-06-05 10:31AM EDT | 105.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST230609P00106000 | 2023-05-17 1:03PM EDT | 106.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST230609P00107000 | 2023-05-30 3:24PM EDT | 107.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROST230609P00108000 | 2023-05-30 2:56PM EDT | 108.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST230609P00109000 | 2023-05-22 10:57AM EDT | 109.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST230609P00125000 | 2023-05-22 11:57AM EDT | 125.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.