Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220812C00070000 | 2022-07-07 2:27PM EDT | 70.00 | 8.00 | 12.30 | 15.60 | 0.00 | - | - | 1 | 125.20% |
| ROST220812C00073000 | 2022-07-11 10:51AM EDT | 73.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST220812C00076000 | 2022-07-15 3:40PM EDT | 76.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST220812C00077000 | 2022-07-29 3:55PM EDT | 77.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ROST220812C00079000 | 2022-08-05 9:49AM EDT | 79.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST220812C00080000 | 2022-08-05 10:40AM EDT | 80.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST220812C00081000 | 2022-08-03 3:35PM EDT | 81.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ROST220812C00082000 | 2022-07-29 2:52PM EDT | 82.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST220812C00083000 | 2022-08-08 12:02PM EDT | 83.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROST220812C00084000 | 2022-08-08 11:25AM EDT | 84.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST220812C00085000 | 2022-08-05 3:53PM EDT | 85.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ROST220812C00086000 | 2022-08-08 3:57PM EDT | 86.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ROST220812C00087000 | 2022-08-08 11:15AM EDT | 87.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ROST220812C00088000 | 2022-08-08 11:12AM EDT | 88.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ROST220812C00089000 | 2022-08-08 1:38PM EDT | 89.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ROST220812C00090000 | 2022-08-08 11:16AM EDT | 90.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ROST220812C00091000 | 2022-07-21 3:28PM EDT | 91.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST220812C00092000 | 2022-08-08 10:18AM EDT | 92.00 | 0.05 | 0.00 | 0.55 | +0.05 | - | 1 | 0 | 58.01% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220812P00055000 | 2022-07-26 3:32PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROST220812P00060000 | 2022-07-26 10:07AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ROST220812P00065000 | 2022-08-08 10:05AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ROST220812P00066000 | 2022-08-08 10:06AM EDT | 66.00 | 0.05 | 0.00 | 0.40 | +0.05 | - | 25 | 0 | 143.36% |
| ROST220812P00067000 | 2022-08-08 9:59AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROST220812P00068000 | 2022-08-02 12:38PM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROST220812P00069000 | 2022-07-12 3:35PM EDT | 69.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROST220812P00070000 | 2022-07-26 2:04PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ROST220812P00071000 | 2022-08-02 2:05PM EDT | 71.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROST220812P00072000 | 2022-08-03 2:04PM EDT | 72.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ROST220812P00073000 | 2022-07-27 12:26PM EDT | 73.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ROST220812P00074000 | 2022-07-29 2:42PM EDT | 74.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROST220812P00075000 | 2022-08-08 10:57AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ROST220812P00076000 | 2022-08-03 9:36AM EDT | 76.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ROST220812P00077000 | 2022-08-05 2:34PM EDT | 77.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| ROST220812P00078000 | 2022-08-01 12:08PM EDT | 78.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROST220812P00079000 | 2022-08-08 1:21PM EDT | 79.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ROST220812P00080000 | 2022-08-08 2:55PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ROST220812P00081000 | 2022-08-05 1:50PM EDT | 81.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ROST220812P00082000 | 2022-08-08 3:55PM EDT | 82.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ROST220812P00083000 | 2022-08-08 10:30AM EDT | 83.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST220812P00084000 | 2022-08-08 3:26PM EDT | 84.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ROST220812P00085000 | 2022-08-08 3:19PM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ROST220812P00086000 | 2022-08-08 3:44PM EDT | 86.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ROST220812P00088000 | 2022-08-08 10:49AM EDT | 88.00 | 2.28 | 2.85 | 3.30 | +2.28 | - | 2 | 0 | 44.53% |
| ROST220812P00090000 | 2022-07-26 9:56AM EDT | 90.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
