Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230210C00110000 | 2023-02-03 11:02AM EST | 110.00 | 6.30 | 3.10 | 3.40 | 0.00 | - | 1 | 2 | 0.00% |
| ROST230210C00111000 | 2023-01-31 12:45PM EST | 111.00 | 7.40 | 2.40 | 2.55 | 0.00 | - | - | 2 | 0.00% |
| ROST230210C00113000 | 2023-02-07 10:18AM EST | 113.00 | 1.35 | 1.20 | 1.35 | -2.75 | -67.07% | 5 | 12 | 20.41% |
| ROST230210C00114000 | 2023-02-07 12:01PM EST | 114.00 | 0.85 | 0.80 | 0.90 | -2.45 | -74.24% | 14 | 17 | 22.02% |
| ROST230210C00115000 | 2023-02-07 12:09PM EST | 115.00 | 0.54 | 0.45 | 0.55 | -0.89 | -62.24% | 18 | 21 | 22.66% |
| ROST230210C00116000 | 2023-02-07 12:09PM EST | 116.00 | 0.32 | 0.25 | 0.40 | -1.08 | -77.14% | 1 | 99 | 25.49% |
| ROST230210C00117000 | 2023-02-07 9:32AM EST | 117.00 | 0.41 | 0.10 | 0.25 | -0.59 | -59.00% | 6 | 38 | 26.51% |
| ROST230210C00118000 | 2023-02-06 12:50PM EST | 118.00 | 0.65 | 0.05 | 0.15 | 0.00 | - | 5 | 42 | 27.34% |
| ROST230210C00119000 | 2023-02-06 9:58AM EST | 119.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 10 | 36 | 42.14% |
| ROST230210C00120000 | 2023-02-06 11:22AM EST | 120.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 43.21% |
| ROST230210C00121000 | 2023-02-03 2:37PM EST | 121.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 6 | 434 | 55.76% |
| ROST230210C00122000 | 2023-02-06 12:33PM EST | 122.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 12 | 48 | 47.17% |
| ROST230210C00123000 | 2023-02-03 9:30AM EST | 123.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 5 | 17 | 58.98% |
| ROST230210C00124000 | 2023-01-30 3:47PM EST | 124.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 2 | 44 | 51.86% |
| ROST230210C00125000 | 2023-02-03 9:53AM EST | 125.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 55.57% |
| ROST230210C00126000 | 2023-02-02 2:03PM EST | 126.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 7 | 9 | 57.13% |
| ROST230210C00127000 | 2023-02-02 2:03PM EST | 127.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 7 | 20 | 60.55% |
| ROST230210C00128000 | 2023-02-01 10:52AM EST | 128.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 29 | 30 | 64.06% |
| ROST230210C00129000 | 2023-01-06 10:06AM EST | 129.00 | 1.30 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 92.38% |
| ROST230210C00130000 | 2023-02-01 10:00AM EST | 130.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 70.70% |
| ROST230210C00135000 | 2023-01-04 1:14PM EST | 135.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | - | 1 | 118.16% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230210P00095000 | 2023-02-06 12:19PM EST | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 82 | 80.08% |
| ROST230210P00100000 | 2023-02-07 9:40AM EST | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 69 | 59.77% |
| ROST230210P00101000 | 2023-02-03 3:45PM EST | 101.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 13 | 13 | 81.84% |
| ROST230210P00103000 | 2023-02-07 9:42AM EST | 103.00 | 0.05 | 0.00 | 0.65 | -0.30 | -85.71% | 1 | 5 | 69.92% |
| ROST230210P00105000 | 2023-02-06 3:01PM EST | 105.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 4 | 5 | 56.93% |
| ROST230210P00106000 | 2023-01-09 11:12AM EST | 106.00 | 0.53 | 0.05 | 0.20 | 0.00 | - | - | 1 | 47.66% |
| ROST230210P00107000 | 2023-02-07 10:26AM EST | 107.00 | 0.15 | 0.10 | 0.25 | -0.03 | -16.67% | 5 | 3 | 45.31% |
| ROST230210P00110000 | 2023-02-07 11:46AM EST | 110.00 | 0.47 | 0.45 | 0.55 | +0.32 | +213.33% | 22 | 10 | 39.26% |
| ROST230210P00111000 | 2023-02-07 12:09PM EST | 111.00 | 0.70 | 0.70 | 0.80 | +0.45 | +180.00% | 10 | 20 | 39.26% |
| ROST230210P00112000 | 2023-02-07 11:46AM EST | 112.00 | 1.05 | 1.00 | 1.15 | +0.79 | +303.85% | 28 | 40 | 39.80% |
| ROST230210P00113000 | 2023-02-07 12:09PM EST | 113.00 | 1.40 | 1.45 | 1.60 | +0.88 | +169.23% | 74 | 65 | 40.67% |
| ROST230210P00114000 | 2023-02-07 11:54AM EST | 114.00 | 2.20 | 2.00 | 2.15 | +1.47 | +201.37% | 31 | 114 | 41.90% |
| ROST230210P00115000 | 2023-02-07 12:00PM EST | 115.00 | 2.77 | 2.70 | 2.85 | +1.67 | +151.82% | 16 | 51 | 44.63% |
| ROST230210P00116000 | 2023-02-07 10:56AM EST | 116.00 | 3.90 | 3.40 | 3.70 | +2.55 | +188.89% | 1 | 24 | 49.37% |
| ROST230210P00117000 | 2023-02-07 12:09PM EST | 117.00 | 4.20 | 4.30 | 4.60 | +1.58 | +60.31% | 34 | 31 | 50.83% |
| ROST230210P00118000 | 2023-02-02 2:22PM EST | 118.00 | 2.30 | 5.20 | 5.50 | 0.00 | - | 32 | 38 | 54.93% |
| ROST230210P00119000 | 2023-02-02 9:58AM EST | 119.00 | 2.45 | 6.20 | 6.60 | 0.00 | - | 1 | 3 | 62.45% |
| ROST230210P00120000 | 2023-02-02 2:38PM EST | 120.00 | 3.95 | 7.10 | 8.00 | 0.00 | - | 20 | 41 | 72.46% |
| ROST230210P00121000 | 2023-01-31 12:02PM EST | 121.00 | 3.70 | 8.20 | 8.90 | 0.00 | - | 3 | 86 | 78.37% |
| ROST230210P00122000 | 2023-01-31 12:00PM EST | 122.00 | 4.20 | 9.00 | 9.90 | 0.00 | - | 15 | 25 | 81.20% |
| ROST230210P00125000 | 2023-02-03 2:51PM EST | 125.00 | 9.89 | 11.90 | 12.70 | 0.00 | - | 3 | 0 | 92.19% |
| ROST230210P00128000 | 2023-01-31 11:47AM EST | 128.00 | 9.38 | 13.90 | 16.10 | 0.00 | - | 1 | 0 | 95.26% |
| ROST230210P00129000 | 2023-01-31 1:30PM EST | 129.00 | 10.60 | 15.10 | 16.90 | 0.00 | - | - | 1 | 99.56% |
© 2023 Yahoo. All rights reserved.
