Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220520C00090000 | 2021-11-19 10:50AM EDT | 90.00 | 27.80 | 19.60 | 23.20 | 0.00 | - | 1 | 1 | 485.30% |
| ROST220520C00095000 | 2021-11-19 1:57PM EDT | 95.00 | 20.80 | 16.20 | 19.40 | 0.00 | - | 1 | 5 | 445.46% |
| ROST220520C00100000 | 2022-01-03 2:31PM EDT | 100.00 | 16.55 | 12.70 | 14.30 | 0.00 | - | 20 | 413 | 386.62% |
| ROST220520C00105000 | 2021-12-21 12:59PM EDT | 105.00 | 10.80 | 10.40 | 11.20 | 0.00 | - | 1 | 8 | 361.13% |
| ROST220520C00110000 | 2022-01-05 1:04PM EDT | 110.00 | 9.70 | 7.80 | 8.20 | -0.70 | -6.73% | 2 | 303 | 327.78% |
| ROST220520C00115000 | 2022-01-05 3:09PM EDT | 115.00 | 6.80 | 5.20 | 5.90 | -0.95 | -12.26% | 10 | 78 | 295.61% |
| ROST220520C00120000 | 2022-01-05 3:32PM EDT | 120.00 | 4.00 | 3.50 | 4.20 | -1.60 | -28.57% | 9 | 185 | 274.41% |
| ROST220520C00125000 | 2022-01-04 12:23PM EDT | 125.00 | 3.80 | 2.15 | 2.95 | 0.00 | - | 1 | 108 | 255.86% |
| ROST220520C00130000 | 2022-01-05 12:23PM EDT | 130.00 | 2.43 | 1.45 | 2.50 | -0.12 | -4.71% | 3 | 354 | 254.49% |
| ROST220520C00135000 | 2022-01-05 1:18PM EDT | 135.00 | 1.72 | 0.85 | 1.95 | -0.48 | -21.82% | 3 | 62 | 247.75% |
| ROST220520C00140000 | 2021-12-16 12:06PM EDT | 140.00 | 1.40 | 0.55 | 2.40 | 0.00 | - | 3 | 40 | 267.48% |
| ROST220520C00145000 | 2021-12-17 10:30AM EDT | 145.00 | 1.00 | 0.35 | 0.65 | 0.00 | - | 25 | 25 | 223.34% |
| ROST220520C00150000 | 2021-12-29 10:30AM EDT | 150.00 | 0.70 | 0.00 | 1.15 | 0.00 | - | 2 | 52 | 242.38% |
| ROST220520C00155000 | 2021-11-19 10:33AM EDT | 155.00 | 1.00 | 0.20 | 1.10 | 0.00 | - | 7 | 7 | 260.74% |
| ROST220520C00175000 | 2021-11-30 1:32PM EDT | 175.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 3 | 26 | 257.42% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220520P00055000 | 2021-12-30 11:43AM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ROST220520P00060000 | 2021-12-15 10:36AM EDT | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| ROST220520P00065000 | 2021-11-10 7:58AM EDT | 65.00 | 1.14 | 0.20 | 0.95 | 0.00 | - | 8 | 8 | 202.54% |
| ROST220520P00075000 | 2021-12-29 10:30AM EDT | 75.00 | 0.85 | 0.70 | 1.30 | 0.00 | - | 1 | 3 | 156.35% |
| ROST220520P00080000 | 2021-12-29 11:00AM EDT | 80.00 | 1.10 | 0.95 | 1.35 | 0.00 | - | 1 | 45 | 125.88% |
| ROST220520P00085000 | 2021-11-16 4:22PM EDT | 85.00 | 1.65 | 1.90 | 2.55 | 0.00 | - | 2 | 43 | 120.61% |
| ROST220520P00090000 | 2022-01-03 3:47PM EDT | 90.00 | 1.65 | 1.95 | 2.30 | 0.00 | - | 23 | 356 | 71.68% |
| ROST220520P00095000 | 2021-12-29 1:53PM EDT | 95.00 | 2.55 | 2.65 | 3.00 | 0.00 | - | 1 | 39 | 18.07% |
| ROST220520P00100000 | 2021-12-30 11:18AM EDT | 100.00 | 3.40 | 4.10 | 4.40 | 0.00 | - | 3 | 283 | 0.00% |
| ROST220520P00105000 | 2022-01-05 11:41AM EDT | 105.00 | 5.01 | 5.70 | 7.00 | +0.26 | +5.47% | 5 | 17 | 0.00% |
| ROST220520P00110000 | 2022-01-05 4:59PM EDT | 110.00 | 8.20 | 8.00 | 8.40 | +1.40 | +20.59% | 129 | 579 | 0.00% |
| ROST220520P00115000 | 2022-01-04 3:17PM EDT | 115.00 | 9.05 | 10.70 | 11.20 | 0.00 | - | 1 | 25 | 0.00% |
| ROST220520P00120000 | 2022-01-05 4:43PM EDT | 120.00 | 13.40 | 13.70 | 14.70 | +1.00 | +8.06% | 20 | 34 | 0.00% |
| ROST220520P00125000 | 2021-12-15 4:59PM EDT | 125.00 | 19.65 | 16.30 | 19.30 | 0.00 | - | 1 | 0 | 0.00% |
| ROST220520P00130000 | 2021-12-01 4:55PM EDT | 130.00 | 27.28 | 18.00 | 19.20 | 0.00 | - | - | 2 | 0.00% |
| ROST220520P00135000 | 2021-12-13 1:47PM EDT | 135.00 | 27.50 | 26.20 | 27.20 | 0.00 | - | 50 | 35 | 0.00% |
