ROST - Ross Stores, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230602C00080000 | 2023-05-23 10:13AM EDT | 80.00 | 23.80 | 23.30 | 23.90 | 0.00 | - | 1 | 2 | 141.80% |
| ROST230602C00085000 | 2023-05-24 9:42AM EDT | 85.00 | 17.80 | 18.30 | 18.90 | 0.00 | - | 1 | 1 | 113.28% |
| ROST230602C00090000 | 2023-05-18 3:58PM EDT | 90.00 | 16.00 | 13.30 | 13.80 | 0.00 | - | 4 | 4 | 81.45% |
| ROST230602C00095000 | 2023-05-15 10:07AM EDT | 95.00 | 10.40 | 8.20 | 8.80 | 0.00 | - | - | 2 | 51.17% |
| ROST230602C00099000 | 2023-05-22 10:58AM EDT | 99.00 | 6.70 | 4.60 | 4.90 | 0.00 | - | 1 | 1 | 47.36% |
| ROST230602C00100000 | 2023-05-25 10:25AM EDT | 100.00 | 3.17 | 3.80 | 4.00 | 0.00 | - | 1 | 3 | 43.46% |
| ROST230602C00101000 | 2023-05-24 11:32AM EDT | 101.00 | 3.10 | 2.95 | 3.20 | 0.00 | - | 5 | 4 | 41.41% |
| ROST230602C00102000 | 2023-05-26 3:20PM EDT | 102.00 | 2.28 | 2.25 | 2.45 | +0.08 | +3.64% | 4 | 15 | 39.11% |
| ROST230602C00103000 | 2023-05-26 3:01PM EDT | 103.00 | 1.70 | 1.60 | 1.75 | +0.30 | +21.43% | 15 | 154 | 36.13% |
| ROST230602C00104000 | 2023-05-26 3:46PM EDT | 104.00 | 1.10 | 1.10 | 1.20 | +0.20 | +22.22% | 8 | 262 | 34.52% |
| ROST230602C00105000 | 2023-05-26 3:57PM EDT | 105.00 | 0.73 | 0.65 | 0.80 | +0.03 | +4.29% | 83 | 181 | 33.89% |
| ROST230602C00106000 | 2023-05-26 2:52PM EDT | 106.00 | 0.46 | 0.40 | 0.50 | +0.15 | +48.39% | 30 | 124 | 33.20% |
| ROST230602C00107000 | 2023-05-26 2:47PM EDT | 107.00 | 0.28 | 0.20 | 0.30 | +0.03 | +12.00% | 1 | 425 | 32.91% |
| ROST230602C00108000 | 2023-05-24 10:06AM EDT | 108.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 133 | 36.43% |
| ROST230602C00109000 | 2023-05-26 3:20PM EDT | 109.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 7 | 31 | 36.33% |
| ROST230602C00110000 | 2023-05-26 1:19PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 37.40% |
| ROST230602C00111000 | 2023-05-19 9:51AM EDT | 111.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 45.41% |
| ROST230602C00112000 | 2023-05-22 12:29PM EDT | 112.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 49.81% |
| ROST230602C00113000 | 2023-05-19 9:46AM EDT | 113.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 53.91% |
| ROST230602C00114000 | 2023-05-19 11:37AM EDT | 114.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 18 | 50.78% |
| ROST230602C00115000 | 2023-05-18 3:40PM EDT | 115.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 22 | 21 | 54.49% |
| ROST230602C00116000 | 2023-05-26 10:27AM EDT | 116.00 | 0.06 | 0.00 | 0.10 | +0.06 | - | 12 | 0 | 54.49% |
| ROST230602C00117000 | 2023-05-25 3:56PM EDT | 117.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 57.81% |
| ROST230602C00118000 | 2023-04-26 11:12AM EDT | 118.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 1 | 65.23% |
| ROST230602C00119000 | 2023-05-18 3:53PM EDT | 119.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 68.56% |
| ROST230602C00120000 | 2023-05-19 9:53AM EDT | 120.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 71.88% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230602P00065000 | 2023-05-09 3:23PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 14 | 198.44% |
| ROST230602P00070000 | 2023-05-09 3:21PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 169.53% |
| ROST230602P00080000 | 2023-04-19 1:48PM EDT | 80.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | - | 1 | 131.25% |
| ROST230602P00089000 | 2023-05-26 10:27AM EDT | 89.00 | 0.06 | 0.00 | 0.10 | +0.06 | - | 12 | 0 | 69.53% |
| ROST230602P00090000 | 2023-05-22 1:19PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 69.14% |
| ROST230602P00092000 | 2023-05-23 3:51PM EDT | 92.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 84.28% |
| ROST230602P00093000 | 2023-05-22 12:29PM EDT | 93.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 78.32% |
| ROST230602P00094000 | 2023-05-10 9:31AM EDT | 94.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | 3 | 4 | 57.91% |
| ROST230602P00095000 | 2023-05-23 1:30PM EDT | 95.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 72 | 54.69% |
| ROST230602P00096000 | 2023-05-26 3:46PM EDT | 96.00 | 0.10 | 0.10 | 0.25 | -0.20 | -66.67% | 10 | 0 | 53.91% |
| ROST230602P00097000 | 2023-05-24 10:16AM EDT | 97.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 14 | 50.78% |
| ROST230602P00098000 | 2023-05-24 2:14PM EDT | 98.00 | 0.51 | 0.20 | 0.25 | 0.00 | - | 2 | 5 | 42.38% |
| ROST230602P00099000 | 2023-05-26 10:27AM EDT | 99.00 | 0.44 | 0.25 | 0.35 | -0.01 | -2.22% | 12 | 10 | 40.72% |
| ROST230602P00100000 | 2023-05-26 3:32PM EDT | 100.00 | 0.43 | 0.35 | 0.45 | -0.22 | -33.85% | 25 | 12 | 37.70% |
| ROST230602P00101000 | 2023-05-26 3:35PM EDT | 101.00 | 0.60 | 0.55 | 0.65 | -0.45 | -42.86% | 6 | 15 | 36.48% |
| ROST230602P00102000 | 2023-05-26 12:30PM EDT | 102.00 | 0.70 | 0.80 | 0.90 | -0.67 | -48.91% | 5 | 242 | 34.67% |
| ROST230602P00103000 | 2023-05-26 12:29PM EDT | 103.00 | 1.10 | 1.15 | 1.25 | -0.65 | -37.14% | 20 | 49 | 33.11% |
| ROST230602P00104000 | 2023-05-26 3:05PM EDT | 104.00 | 1.65 | 1.60 | 1.75 | -0.71 | -30.08% | 1 | 117 | 32.62% |
| ROST230602P00105000 | 2023-05-26 12:47PM EDT | 105.00 | 2.25 | 2.20 | 2.35 | -0.68 | -23.21% | 27 | 50 | 31.84% |
| ROST230602P00106000 | 2023-05-23 12:44PM EDT | 106.00 | 4.00 | 2.90 | 3.10 | 0.00 | - | - | 25 | 32.32% |
| ROST230602P00107000 | 2023-05-23 12:15PM EDT | 107.00 | 4.47 | 3.70 | 3.90 | 0.00 | - | 1 | 9 | 31.74% |
| ROST230602P00108000 | 2023-05-24 3:04PM EDT | 108.00 | 6.18 | 4.60 | 4.90 | 0.00 | - | 1 | 4 | 37.31% |
| ROST230602P00109000 | 2023-05-19 11:35AM EDT | 109.00 | 5.83 | 5.50 | 5.80 | 0.00 | - | 5 | 0 | 37.50% |
| ROST230602P00110000 | 2023-05-19 10:45AM EDT | 110.00 | 5.90 | 6.30 | 6.80 | 0.00 | - | 1 | 2 | 42.19% |
| ROST230602P00112000 | 2023-05-10 11:46AM EDT | 112.00 | 10.50 | 8.40 | 8.80 | 0.00 | - | - | 0 | 51.17% |
| ROST230602P00113000 | 2023-05-03 11:31AM EDT | 113.00 | 9.60 | 9.30 | 9.80 | 0.00 | - | 4 | 4 | 55.47% |
© 2023 Yahoo. All rights reserved.