Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230120C00050000 | 2022-07-26 10:41AM EDT | 50.00 | 29.34 | 34.90 | 36.40 | 0.00 | - | 10 | 8 | 59.52% |
| ROST230120C00055000 | 2022-07-14 12:12PM EDT | 55.00 | 23.85 | 30.40 | 31.60 | 0.00 | - | - | 11 | 53.22% |
| ROST230120C00060000 | 2022-07-14 3:53PM EDT | 60.00 | 20.53 | 26.20 | 26.80 | 0.00 | - | 1 | 23 | 46.90% |
| ROST230120C00070000 | 2021-11-22 3:55PM EDT | 70.00 | 43.77 | 39.80 | 42.00 | 0.00 | - | 5 | 6 | 165.54% |
| ROST230120C00075000 | 2022-07-14 3:53PM EDT | 75.00 | 14.05 | 14.70 | 15.00 | +3.94 | +38.97% | 2 | 288 | 41.64% |
| ROST230120C00080000 | 2022-08-02 11:19AM EDT | 80.00 | 8.50 | 11.40 | 11.80 | 0.00 | - | 2 | 291 | 40.25% |
| ROST230120C00085000 | 2022-08-02 12:08PM EDT | 85.00 | 6.20 | 8.70 | 9.00 | 0.00 | - | 1 | 999 | 38.82% |
| ROST230120C00090000 | 2022-08-01 10:23AM EDT | 90.00 | 5.10 | 6.40 | 6.70 | 0.00 | - | 1 | 412 | 37.73% |
| ROST230120C00095000 | 2022-08-01 1:10PM EDT | 95.00 | 3.82 | 4.60 | 4.90 | 0.00 | - | 2 | 411 | 37.01% |
| ROST230120C00100000 | 2022-07-21 12:06PM EDT | 100.00 | 2.85 | 3.20 | 3.50 | 0.00 | - | 4 | 999 | 36.38% |
| ROST230120C00105000 | 2022-07-20 10:44AM EDT | 105.00 | 1.79 | 2.25 | 2.40 | -0.06 | -3.24% | 2 | 447 | 35.58% |
| ROST230120C00110000 | 2022-08-03 2:35PM EDT | 110.00 | 1.51 | 1.50 | 1.65 | +0.11 | +7.86% | 8 | 233 | 35.21% |
| ROST230120C00115000 | 2022-01-05 3:49PM EDT | 115.00 | 12.10 | 10.20 | 12.00 | -2.00 | -14.18% | 6 | 87 | 87.32% |
| ROST230120C00120000 | 2022-08-03 12:09PM EDT | 120.00 | 0.65 | 0.65 | 0.80 | -0.05 | -7.14% | 1 | 119 | 35.23% |
| ROST230120C00125000 | 2022-07-05 11:00AM EDT | 125.00 | 0.15 | 0.40 | 0.50 | 0.00 | - | 1 | 145 | 34.57% |
| ROST230120C00130000 | 2022-07-21 2:18PM EDT | 130.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 112 | 40.50% |
| ROST230120C00135000 | 2021-12-09 2:34PM EDT | 135.00 | 8.50 | 3.90 | 6.80 | 0.00 | - | 1 | 0 | 75.64% |
| ROST230120C00140000 | 2022-08-02 9:37AM EDT | 140.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 357 | 45.68% |
| ROST230120C00145000 | 2021-11-10 7:58AM EDT | 145.00 | 6.03 | 3.50 | 6.70 | 0.00 | - | 1 | 3 | 80.55% |
| ROST230120C00150000 | 2021-11-19 3:18PM EDT | 150.00 | 3.65 | 1.65 | 4.20 | 0.00 | - | 2 | 26 | 69.91% |
| ROST230120C00155000 | 2021-11-10 7:58AM EDT | 155.00 | 3.90 | 2.00 | 5.10 | 0.00 | - | 22 | 24 | 76.73% |
| ROST230120C00160000 | 2021-11-10 7:58AM EDT | 160.00 | 3.30 | 1.50 | 5.30 | 0.00 | - | 129 | 132 | 78.24% |
| ROST230120C00165000 | 2021-11-10 7:58AM EDT | 165.00 | 3.28 | 1.00 | 3.70 | 0.00 | - | 1 | 14 | 72.90% |
| ROST230120C00170000 | 2021-11-10 7:58AM EDT | 170.00 | 4.42 | 0.70 | 2.95 | 0.00 | - | 100 | 101 | 70.57% |
| ROST230120C00175000 | 2021-12-15 11:25AM EDT | 175.00 | 1.35 | 0.75 | 1.60 | 0.00 | - | 1 | 2 | 65.92% |
| ROST230120C00180000 | 2021-10-25 2:51PM EDT | 180.00 | 1.15 | 1.10 | 3.60 | 0.00 | - | 1 | 1 | 79.21% |
| ROST230120C00195000 | 2021-11-02 2:08PM EDT | 195.00 | 0.90 | 1.25 | 3.70 | 0.00 | - | 2 | 2 | 85.91% |
| ROST230120C00200000 | 2022-01-05 2:45PM EDT | 200.00 | 0.70 | 0.70 | 1.05 | -0.15 | -17.65% | 2 | 2 | 70.56% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST230120P00040000 | 2022-07-26 1:11PM EDT | 40.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | - | 5 | 68.46% |
| ROST230120P00045000 | 2022-07-18 12:41PM EDT | 45.00 | 0.64 | 0.15 | 1.20 | 0.00 | - | 5 | 16 | 61.72% |
| ROST230120P00050000 | 2022-07-22 3:12PM EDT | 50.00 | 0.85 | 0.55 | 0.80 | 0.00 | - | 3 | 105 | 53.00% |
| ROST230120P00055000 | 2022-08-03 12:11PM EDT | 55.00 | 1.07 | 0.90 | 1.10 | -0.58 | -35.15% | 2 | 8 | 50.95% |
| ROST230120P00060000 | 2022-08-01 1:44PM EDT | 60.00 | 1.85 | 1.45 | 1.60 | 0.00 | - | - | 1,513 | 48.00% |
| ROST230120P00065000 | 2022-07-26 9:45AM EDT | 65.00 | 3.40 | 2.15 | 2.30 | 0.00 | - | - | 252 | 45.36% |
| ROST230120P00070000 | 2022-07-28 9:30AM EDT | 70.00 | 4.25 | 3.10 | 3.30 | 0.00 | - | 1 | 843 | 43.25% |
| ROST230120P00075000 | 2022-08-01 1:11PM EDT | 75.00 | 4.80 | 4.40 | 4.70 | -0.40 | -7.69% | 3 | 1,521 | 41.70% |
| ROST230120P00080000 | 2022-07-25 12:34PM EDT | 80.00 | 7.30 | 6.10 | 6.50 | 0.00 | - | 5 | 904 | 40.31% |
| ROST230120P00085000 | 2022-07-19 9:31AM EDT | 85.00 | 10.75 | 8.40 | 8.70 | 0.00 | - | 6 | 3,386 | 38.88% |
| ROST230120P00090000 | 2022-08-03 3:20PM EDT | 90.00 | 11.10 | 10.90 | 11.30 | -5.20 | -31.90% | 78 | 475 | 37.36% |
| ROST230120P00095000 | 2022-01-03 11:35AM EDT | 95.00 | 6.80 | 7.70 | 8.70 | 0.00 | - | 1 | 79 | 0.00% |
| ROST230120P00100000 | 2022-07-21 3:45PM EDT | 100.00 | 19.28 | 17.60 | 18.20 | 0.00 | - | 25 | 1,055 | 36.45% |
| ROST230120P00105000 | 2022-01-05 4:56PM EDT | 105.00 | 11.70 | 11.10 | 11.90 | +1.40 | +13.59% | 1 | 134 | 0.00% |
| ROST230120P00110000 | 2022-07-27 12:59PM EDT | 110.00 | 31.85 | 26.10 | 26.60 | 0.00 | - | 4 | 313 | 36.99% |
| ROST230120P00115000 | 2022-01-05 10:30AM EDT | 115.00 | 14.96 | 16.90 | 17.10 | -0.04 | -0.27% | 4 | 63 | 0.00% |
| ROST230120P00120000 | 2022-01-03 11:35AM EDT | 120.00 | 17.90 | 19.20 | 20.70 | 0.00 | - | 1 | 47 | 0.00% |
| ROST230120P00125000 | 2021-11-10 7:58AM EDT | 125.00 | 20.75 | 21.50 | 25.50 | 0.00 | - | 1 | 1 | 0.00% |
| ROST230120P00130000 | 2021-11-10 7:58AM EDT | 130.00 | 42.25 | 25.30 | 28.60 | 0.00 | - | - | - | 0.00% |
| ROST230120P00135000 | 2021-11-19 3:24PM EDT | 135.00 | 29.68 | 32.10 | 34.20 | 0.00 | - | 2 | 4 | 0.00% |
| ROST230120P00140000 | 2021-11-10 7:58AM EDT | 140.00 | 41.30 | 32.70 | 37.00 | 0.00 | - | 2 | 2 | 0.00% |
| ROST230120P00145000 | 2021-11-10 7:58AM EDT | 145.00 | 42.50 | 36.60 | 40.20 | 0.00 | - | - | 2 | 0.00% |
| ROST230120P00160000 | 2021-11-23 10:53AM EDT | 160.00 | 50.10 | 51.60 | 54.10 | 0.00 | - | - | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
