Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EST. Market open.
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST221209C00085000 | 2022-11-28 3:46PM EST | 85.00 | 31.48 | 30.00 | 32.20 | 0.00 | - | 1 | 0 | 180.47% |
| ROST221209C00086000 | 2022-11-04 2:35PM EST | 86.00 | 10.11 | 32.30 | 33.40 | 0.00 | - | 3 | 1 | 350.10% |
| ROST221209C00088000 | 2022-11-18 11:43AM EST | 88.00 | 22.05 | 27.70 | 28.20 | 0.00 | - | 1 | 0 | 125.78% |
| ROST221209C00091000 | 2022-11-08 3:27PM EST | 91.00 | 5.65 | 24.90 | 25.80 | 0.00 | - | 1 | 0 | 173.24% |
| ROST221209C00092000 | 2022-11-11 10:07AM EST | 92.00 | 8.92 | 23.90 | 24.30 | 0.00 | - | 2 | 0 | 140.43% |
| ROST221209C00093000 | 2022-11-02 1:37PM EST | 93.00 | 7.00 | 25.10 | 26.80 | 0.00 | - | 2 | 2 | 289.16% |
| ROST221209C00094000 | 2022-11-02 1:37PM EST | 94.00 | 6.30 | 24.20 | 25.40 | 0.00 | - | - | 2 | 274.37% |
| ROST221209C00096000 | 2022-11-02 1:37PM EST | 96.00 | 5.20 | 22.60 | 23.20 | 0.00 | - | - | 2 | 260.11% |
| ROST221209C00097000 | 2022-11-18 11:55AM EST | 97.00 | 12.78 | 18.90 | 19.40 | 0.00 | - | 1 | 0 | 118.56% |
| ROST221209C00098000 | 2022-12-02 12:58PM EST | 98.00 | 20.59 | 16.90 | 18.20 | 0.00 | - | 553 | 0 | 117.58% |
| ROST221209C00100000 | 2022-11-18 10:40AM EST | 100.00 | 11.29 | 15.50 | 16.30 | 0.00 | - | 1 | 0 | 113.87% |
| ROST221209C00101000 | 2022-12-01 1:44PM EST | 101.00 | 16.80 | 14.80 | 15.20 | 0.00 | - | 1 | 0 | 78.91% |
| ROST221209C00102000 | 2022-11-18 9:30AM EST | 102.00 | 13.20 | 14.00 | 14.20 | 0.00 | - | 1 | 0 | 86.13% |
| ROST221209C00103000 | 2022-11-29 11:38AM EST | 103.00 | 13.00 | 12.10 | 13.20 | 0.00 | - | 1 | 0 | 89.06% |
| ROST221209C00104000 | 2022-11-22 12:43PM EST | 104.00 | 11.00 | 11.80 | 12.20 | 0.00 | - | 1 | 0 | 64.45% |
| ROST221209C00105000 | 2022-11-25 10:47AM EST | 105.00 | 10.84 | 10.90 | 11.90 | 0.00 | - | 5 | 0 | 89.36% |
| ROST221209C00106000 | 2022-11-23 1:49PM EST | 106.00 | 10.50 | 9.90 | 10.20 | 0.00 | - | 3 | 0 | 60.35% |
| ROST221209C00107000 | 2022-11-16 10:21AM EST | 107.00 | 1.15 | 8.90 | 9.30 | 0.00 | - | 1 | 0 | 59.38% |
| ROST221209C00108000 | 2022-11-21 11:33AM EST | 108.00 | 4.40 | 7.80 | 8.30 | 0.00 | - | - | 0 | 50.00% |
| ROST221209C00109000 | 2022-12-07 12:03PM EST | 109.00 | 7.10 | 6.90 | 7.20 | -0.67 | -8.62% | 1 | 1 | 54.30% |
| ROST221209C00110000 | 2022-11-30 3:23PM EST | 110.00 | 7.99 | 5.90 | 6.30 | 0.00 | - | 2 | 0 | 53.03% |
| ROST221209C00111000 | 2022-12-06 2:15PM EST | 111.00 | 5.77 | 5.10 | 5.30 | 0.00 | - | 1 | 1 | 46.58% |
| ROST221209C00112000 | 2022-12-02 3:57PM EST | 112.00 | 6.90 | 4.10 | 4.40 | 0.00 | - | 2 | 0 | 43.70% |
| ROST221209C00113000 | 2022-12-05 9:30AM EST | 113.00 | 5.33 | 3.30 | 3.50 | 0.00 | - | 7 | 8 | 39.70% |
| ROST221209C00114000 | 2022-12-06 1:24PM EST | 114.00 | 3.04 | 2.45 | 2.70 | 0.00 | - | 4 | 7 | 37.40% |
| ROST221209C00115000 | 2022-12-07 10:14AM EST | 115.00 | 2.25 | 1.70 | 1.85 | -1.75 | -43.75% | 25 | 60 | 32.08% |
| ROST221209C00116000 | 2022-12-05 3:20PM EST | 116.00 | 2.60 | 1.10 | 1.30 | 0.00 | - | 18 | 67 | 31.93% |
| ROST221209C00117000 | 2022-12-07 11:23AM EST | 117.00 | 1.00 | 0.60 | 0.80 | -0.13 | -11.50% | 25 | 308 | 30.08% |
| ROST221209C00118000 | 2022-12-06 3:23PM EST | 118.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 9 | 172 | 30.27% |
| ROST221209C00119000 | 2022-12-07 11:27AM EST | 119.00 | 0.38 | 0.15 | 0.30 | -0.62 | -62.00% | 1 | 146 | 30.57% |
| ROST221209C00120000 | 2022-12-07 10:09AM EST | 120.00 | 0.23 | 0.10 | 0.20 | -0.02 | -8.00% | 19 | 167 | 32.23% |
| ROST221209C00121000 | 2022-12-07 12:41PM EST | 121.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 20 | 38 | 34.77% |
| ROST221209C00122000 | 2022-12-06 3:56PM EST | 122.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 4 | 28 | 42.68% |
| ROST221209C00123000 | 2022-12-07 11:27AM EST | 123.00 | 0.13 | 0.00 | 0.25 | +0.03 | +30.00% | 1 | 4 | 50.39% |
| ROST221209C00124000 | 2022-12-06 11:26AM EST | 124.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 17 | 55.37% |
| ROST221209C00125000 | 2022-12-06 3:01PM EST | 125.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 106 | 51.37% |
| ROST221209C00126000 | 2022-12-06 3:01PM EST | 126.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 53.32% |
| ROST221209C00128000 | 2022-11-28 12:45PM EST | 128.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | - | 1 | 61.33% |
| ROST221209C00132000 | 2022-11-28 12:45PM EST | 132.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | - | 3 | 76.17% |
| ROST221209C00135000 | 2022-11-28 12:45PM EST | 135.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | - | 2 | 86.91% |
| ROST221209C00140000 | 2022-11-22 11:53AM EST | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 103.91% |
| ROST221209C00145000 | 2022-11-22 11:52AM EST | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 119.53% |
| ROST221209C00150000 | 2022-12-05 10:26AM EST | 150.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 60 | 749 | 112.50% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST221209P00060000 | 2022-10-31 11:46AM EST | 60.00 | 0.11 | 0.00 | 2.10 | 0.00 | - | - | 0 | 483.79% |
| ROST221209P00065000 | 2022-11-17 12:36PM EST | 65.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 4 | 69 | 242.19% |
| ROST221209P00070000 | 2022-11-17 12:35PM EST | 70.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 36 | 57 | 214.06% |
| ROST221209P00075000 | 2022-11-22 11:56AM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 94 | 96 | 185.94% |
| ROST221209P00080000 | 2022-11-22 11:51AM EST | 80.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 9 | 1,136 | 204.30% |
| ROST221209P00083000 | 2022-11-17 2:04PM EST | 83.00 | 1.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 186.72% |
| ROST221209P00084000 | 2022-11-23 10:13AM EST | 84.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 162.89% |
| ROST221209P00085000 | 2022-11-18 9:43AM EST | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 21 | 157.81% |
| ROST221209P00088000 | 2022-11-15 2:02PM EST | 88.00 | 1.80 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 158.01% |
| ROST221209P00089000 | 2022-11-17 3:05PM EST | 89.00 | 2.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 152.34% |
| ROST221209P00090000 | 2022-12-01 3:22PM EST | 90.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 146.88% |
| ROST221209P00091000 | 2022-11-30 9:30AM EST | 91.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 4 | 126.56% |
| ROST221209P00092000 | 2022-11-18 2:32PM EST | 92.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 121.88% |
| ROST221209P00093000 | 2022-11-21 10:09AM EST | 93.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 4 | 3 | 116.80% |
| ROST221209P00094000 | 2022-11-17 10:55AM EST | 94.00 | 4.25 | 0.00 | 0.15 | 0.00 | - | - | 4 | 111.72% |
| ROST221209P00095000 | 2022-12-01 3:22PM EST | 95.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 107.03% |
| ROST221209P00096000 | 2022-11-30 9:30AM EST | 96.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 4 | 101.95% |
| ROST221209P00097000 | 2022-11-18 9:37AM EST | 97.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 91.41% |
| ROST221209P00100000 | 2022-11-30 9:42AM EST | 100.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 282 | 71.09% |
| ROST221209P00101000 | 2022-11-30 9:31AM EST | 101.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 78.13% |
| ROST221209P00102000 | 2022-11-18 9:45AM EST | 102.00 | 1.49 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 73.44% |
| ROST221209P00103000 | 2022-12-02 11:19AM EST | 103.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 26 | 64.06% |
| ROST221209P00104000 | 2022-12-02 11:20AM EST | 104.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 138 | 147 | 63.87% |
| ROST221209P00105000 | 2022-11-30 9:36AM EST | 105.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 58.98% |
| ROST221209P00106000 | 2022-11-30 2:19PM EST | 106.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 10 | 54.30% |
| ROST221209P00107000 | 2022-12-07 12:12PM EST | 107.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 13 | 33 | 46.09% |
| ROST221209P00108000 | 2022-11-29 11:11AM EST | 108.00 | 0.53 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 55.27% |
| ROST221209P00109000 | 2022-12-05 11:24AM EST | 109.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 22 | 52.64% |
| ROST221209P00110000 | 2022-12-07 12:12PM EST | 110.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 1 | 18 | 41.02% |
| ROST221209P00111000 | 2022-12-06 11:40AM EST | 111.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 81 | 38.28% |
| ROST221209P00112000 | 2022-12-07 11:25AM EST | 112.00 | 0.16 | 0.15 | 0.25 | -0.08 | -33.33% | 1 | 3 | 34.77% |
| ROST221209P00113000 | 2022-12-06 11:25AM EST | 113.00 | 0.22 | 0.25 | 0.35 | 0.00 | - | 10 | 124 | 32.13% |
| ROST221209P00114000 | 2022-12-07 12:45PM EST | 114.00 | 0.50 | 0.45 | 0.55 | +0.03 | +6.38% | 13 | 109 | 31.01% |
| ROST221209P00115000 | 2022-12-07 12:33PM EST | 115.00 | 0.95 | 0.75 | 0.85 | +0.19 | +25.00% | 19 | 56 | 30.08% |
| ROST221209P00116000 | 2022-12-07 12:44PM EST | 116.00 | 1.20 | 1.10 | 1.25 | +0.20 | +20.00% | 19 | 186 | 28.86% |
| ROST221209P00117000 | 2022-12-07 10:51AM EST | 117.00 | 1.34 | 1.60 | 1.80 | -0.31 | -18.79% | 12 | 375 | 28.08% |
| ROST221209P00118000 | 2022-12-07 11:44AM EST | 118.00 | 2.35 | 2.25 | 2.50 | +0.10 | +4.44% | 3 | 116 | 27.88% |
| ROST221209P00119000 | 2022-12-06 1:04PM EST | 119.00 | 2.60 | 3.10 | 3.30 | +0.25 | +10.64% | 3 | 47 | 27.44% |
| ROST221209P00120000 | 2022-11-30 3:55PM EST | 120.00 | 3.70 | 4.00 | 4.30 | 0.00 | - | - | 6 | 33.20% |
| ROST221209P00121000 | 2022-12-07 12:41PM EST | 121.00 | 5.20 | 4.90 | 5.20 | +2.55 | +96.23% | 4 | 8 | 33.01% |
| ROST221209P00122000 | 2022-12-02 3:23PM EST | 122.00 | 3.40 | 5.70 | 6.10 | 0.00 | - | 2 | 2 | 26.95% |
| ROST221209P00126000 | 2022-12-05 9:48AM EST | 126.00 | 9.00 | 9.50 | 11.00 | 0.00 | - | 2 | 0 | 59.38% |
© 2022 Yahoo. All rights reserved.
