Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220819C00060000 | 2022-07-05 10:05AM EDT | 60.00 | 11.90 | 23.60 | 25.20 | 0.00 | - | - | 229 | 0.00% |
| ROST220819C00065000 | 2022-07-18 1:55PM EDT | 65.00 | 16.20 | 18.60 | 20.30 | 0.00 | - | - | 227 | 0.00% |
| ROST220819C00070000 | 2022-07-25 9:35AM EDT | 70.00 | 13.00 | 13.80 | 15.50 | 0.00 | - | - | 557 | 68.95% |
| ROST220819C00073500 | 2022-07-26 10:22AM EDT | 73.50 | 6.20 | 10.60 | 12.20 | 0.00 | - | - | 3 | 65.04% |
| ROST220819C00074000 | 2022-07-19 11:04AM EDT | 74.00 | 8.54 | 10.10 | 11.60 | 0.00 | - | - | 20 | 58.20% |
| ROST220819C00075000 | 2022-08-03 3:29PM EDT | 75.00 | 10.10 | 10.10 | 10.70 | +3.20 | +46.38% | 5 | 634 | 58.30% |
| ROST220819C00077000 | 2022-08-03 2:56PM EDT | 77.00 | 8.20 | 8.20 | 9.30 | +3.10 | +60.78% | 5 | 71 | 51.07% |
| ROST220819C00078000 | 2022-07-28 12:03PM EDT | 78.00 | 4.97 | 6.80 | 8.20 | 0.00 | - | - | 50 | 59.28% |
| ROST220819C00079000 | 2022-08-01 9:30AM EDT | 79.00 | 4.70 | 5.90 | 7.40 | 0.00 | - | - | 1 | 58.74% |
| ROST220819C00080000 | 2022-08-03 11:30AM EDT | 80.00 | 6.08 | 6.20 | 6.60 | +2.88 | +90.00% | 36 | 2,204 | 53.03% |
| ROST220819C00081000 | 2022-08-03 12:01PM EDT | 81.00 | 4.30 | 4.70 | 5.90 | +1.67 | +63.50% | 7 | 283 | 57.47% |
| ROST220819C00082000 | 2022-08-02 12:42PM EDT | 82.00 | 2.20 | 4.20 | 5.20 | 0.00 | - | 2 | 138 | 56.69% |
| ROST220819C00083000 | 2022-07-29 3:55PM EDT | 83.00 | 2.99 | 3.50 | 4.60 | +0.44 | +17.25% | 1 | 76 | 56.93% |
| ROST220819C00084000 | 2022-08-03 1:38PM EDT | 84.00 | 3.40 | 2.95 | 3.90 | +2.00 | +142.86% | 1 | 67 | 54.64% |
| ROST220819C00085000 | 2022-08-03 2:19PM EDT | 85.00 | 3.00 | 3.00 | 3.40 | +1.68 | +127.27% | 17 | 2,299 | 51.61% |
| ROST220819C00086000 | 2022-08-02 3:53PM EDT | 86.00 | 1.00 | 2.35 | 2.80 | 0.00 | - | 11 | 11 | 52.83% |
| ROST220819C00087000 | 2022-08-03 2:49PM EDT | 87.00 | 2.00 | 1.85 | 2.40 | +0.75 | +60.00% | 7 | 23 | 53.22% |
| ROST220819C00090000 | 2022-08-01 2:20PM EDT | 90.00 | 0.80 | 0.75 | 1.35 | 0.00 | - | 1 | 2,139 | 52.00% |
| ROST220819C00095000 | 2022-08-02 3:30PM EDT | 95.00 | 0.24 | 0.20 | 0.40 | 0.00 | - | 2 | 663 | 49.85% |
| ROST220819C00100000 | 2022-08-03 2:56PM EDT | 100.00 | 0.07 | 0.05 | 0.15 | -0.14 | -66.67% | 8 | 387 | 53.32% |
| ROST220819C00105000 | 2022-08-02 12:07PM EDT | 105.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 793 | 79.39% |
| ROST220819C00110000 | 2022-08-03 2:34PM EDT | 110.00 | 0.10 | - | 1.90 | -0.40 | -80.00% | 1 | - | 142.87% |
| ROST220819C00115000 | 2022-08-01 3:00PM EDT | 115.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 48 | 104.59% |
| ROST220819C00120000 | 2022-07-13 9:30AM EDT | 120.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 135 | 89.06% |
| ROST220819C00125000 | 2022-07-26 10:41AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 37 | 126.56% |
| ROST220819C00130000 | 2022-07-26 9:39AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 22 | 136.52% |
| ROST220819C00135000 | 2022-07-26 9:39AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 145.90% |
| ROST220819C00140000 | 2022-07-26 9:39AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 7 | 154.88% |
| ROST220819C00145000 | 2022-07-26 9:41AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 17 | 114.06% |
| ROST220819C00150000 | 2022-07-26 10:39AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 171.68% |
| ROST220819C00155000 | 2022-07-26 3:37PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 50 | 126.56% |
| ROST220819C00160000 | 2022-08-01 12:23PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 149.22% |
| ROST220819C00170000 | 2022-07-26 10:01AM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 726 | 161.33% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220819P00040000 | 2022-08-03 12:38PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 414 | 709 | 182.03% |
| ROST220819P00045000 | 2022-08-03 12:39PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 226 | 155.47% |
| ROST220819P00050000 | 2022-07-14 10:11AM EDT | 50.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 19 | 181.25% |
| ROST220819P00055000 | 2022-07-27 3:03PM EDT | 55.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | - | 211 | 146.68% |
| ROST220819P00060000 | 2022-08-02 1:57PM EDT | 60.00 | 0.15 | 0.00 | 0.20 | -0.01 | -6.25% | 2 | 1,067 | 100.39% |
| ROST220819P00065000 | 2022-08-02 11:28AM EDT | 65.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 483 | 90.63% |
| ROST220819P00070000 | 2022-08-03 12:17PM EDT | 70.00 | 0.35 | 0.20 | 0.40 | -0.30 | -46.15% | 35 | 2,693 | 76.07% |
| ROST220819P00071000 | 2022-07-28 10:13AM EDT | 71.00 | 0.84 | 0.25 | 0.45 | 0.00 | - | - | 2 | 74.32% |
| ROST220819P00072000 | 2022-07-29 2:10PM EDT | 72.00 | 0.82 | 0.35 | 0.55 | 0.00 | - | - | 1 | 74.51% |
| ROST220819P00072500 | 2022-08-02 10:56AM EDT | 72.50 | 1.04 | 0.25 | 0.55 | 0.00 | - | 10 | 10 | 70.02% |
| ROST220819P00073000 | 2022-08-02 9:49AM EDT | 73.00 | 0.90 | 0.40 | 0.60 | 0.00 | - | 3 | 875 | 71.92% |
| ROST220819P00073500 | 2022-08-02 12:45PM EDT | 73.50 | 1.15 | 0.35 | 0.65 | 0.00 | - | 5 | 20 | 69.58% |
| ROST220819P00074000 | 2022-07-29 1:25PM EDT | 74.00 | 0.85 | 0.40 | 0.70 | -0.40 | -32.00% | 1 | 62 | 69.09% |
| ROST220819P00075000 | 2022-08-01 9:52AM EDT | 75.00 | 0.85 | 0.60 | 0.85 | -0.45 | -34.62% | 35 | 825 | 70.12% |
| ROST220819P00076000 | 2022-08-01 11:34AM EDT | 76.00 | 1.00 | 0.70 | 1.00 | -0.20 | -16.67% | 1 | 43 | 68.75% |
| ROST220819P00077000 | 2022-08-03 2:11PM EDT | 77.00 | 1.00 | 0.90 | 1.15 | -0.87 | -46.52% | 2 | 34 | 68.21% |
| ROST220819P00078000 | 2022-08-01 3:29PM EDT | 78.00 | 1.20 | 0.85 | 1.40 | -0.57 | -32.20% | 1 | 1,474 | 65.19% |
| ROST220819P00079000 | 2022-07-29 11:58AM EDT | 79.00 | 2.70 | 1.15 | 1.70 | 0.00 | - | - | 31 | 66.31% |
| ROST220819P00080000 | 2022-08-03 2:30PM EDT | 80.00 | 1.73 | 1.50 | 1.70 | -1.61 | -48.20% | 312 | 1,763 | 63.97% |
| ROST220819P00081000 | 2022-08-02 10:13AM EDT | 81.00 | 3.68 | 1.70 | 2.20 | 0.00 | - | 5 | 121 | 64.55% |
| ROST220819P00082000 | 2022-08-03 12:11PM EDT | 82.00 | 2.60 | 2.05 | 2.55 | -1.60 | -38.10% | 22 | 4 | 64.31% |
| ROST220819P00083000 | 2022-08-02 10:11AM EDT | 83.00 | 3.20 | 2.40 | 2.95 | -1.86 | -36.76% | 38 | 25 | 63.82% |
| ROST220819P00084000 | 2022-08-03 1:18PM EDT | 84.00 | 3.43 | 2.75 | 3.30 | -0.27 | -7.30% | 1 | 21 | 62.16% |
| ROST220819P00085000 | 2022-08-03 11:52AM EDT | 85.00 | 4.43 | 3.20 | 3.90 | -0.42 | -8.66% | 3 | 744 | 62.82% |
| ROST220819P00090000 | 2022-08-02 1:47PM EDT | 90.00 | 7.80 | 6.10 | 7.50 | -3.10 | -28.44% | 1 | 3,347 | 66.41% |
| ROST220819P00095000 | 2022-07-27 10:05AM EDT | 95.00 | 17.20 | 10.30 | 11.80 | 0.00 | - | 1 | 319 | 75.39% |
| ROST220819P00100000 | 2022-08-02 12:35PM EDT | 100.00 | 20.44 | 15.00 | 16.70 | 0.00 | - | 5 | 145 | 89.94% |
| ROST220819P00105000 | 2022-07-22 1:47PM EDT | 105.00 | 22.15 | 20.00 | 21.90 | 0.00 | - | - | 106 | 109.81% |
| ROST220819P00115000 | 2022-07-20 9:30AM EDT | 115.00 | 33.00 | 29.70 | 31.90 | 0.00 | - | - | 0 | 134.96% |
| ROST220819P00120000 | 2021-12-27 12:09PM EDT | 120.00 | 15.47 | 16.20 | 17.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
