Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220819C00055000 | 2022-06-02 3:59PM EDT | 55.00 | 29.01 | 16.60 | 17.60 | 0.00 | - | 20 | 20 | 0.00% |
| ROST220819C00060000 | 2022-07-05 10:05AM EDT | 60.00 | 11.90 | 0.00 | 26.50 | 0.00 | - | 210 | 229 | 0.00% |
| ROST220819C00065000 | 2022-07-18 1:55PM EDT | 65.00 | 16.20 | 26.50 | 29.70 | 0.00 | - | 1 | 227 | 218.16% |
| ROST220819C00070000 | 2022-08-08 10:03AM EDT | 70.00 | 16.50 | 21.50 | 24.70 | 0.00 | - | 1 | 557 | 180.27% |
| ROST220819C00073500 | 2022-08-04 9:57AM EDT | 73.50 | 11.55 | 17.60 | 21.60 | 0.00 | - | 1 | 3 | 154.88% |
| ROST220819C00074000 | 2022-07-19 11:04AM EDT | 74.00 | 8.54 | 17.50 | 20.90 | 0.00 | - | - | 20 | 158.79% |
| ROST220819C00075000 | 2022-08-16 10:53AM EDT | 75.00 | 17.52 | 16.60 | 19.80 | +1.52 | +9.50% | 1 | 622 | 151.37% |
| ROST220819C00077000 | 2022-08-12 3:47PM EDT | 77.00 | 13.37 | 15.00 | 18.10 | 0.00 | - | 1 | 63 | 157.32% |
| ROST220819C00078000 | 2022-08-09 3:29PM EDT | 78.00 | 7.59 | 14.00 | 17.00 | 0.00 | - | 10 | 43 | 146.78% |
| ROST220819C00079000 | 2022-08-01 9:30AM EDT | 79.00 | 4.70 | 12.10 | 16.20 | 0.00 | - | 1 | 1 | 119.14% |
| ROST220819C00080000 | 2022-08-15 9:57AM EDT | 80.00 | 10.89 | 12.70 | 15.00 | 0.00 | - | 4 | 2,217 | 147.27% |
| ROST220819C00081000 | 2022-08-11 2:21PM EDT | 81.00 | 7.91 | 11.90 | 14.10 | 0.00 | - | 3 | 289 | 145.17% |
| ROST220819C00082000 | 2022-08-15 12:04PM EDT | 82.00 | 9.13 | 10.00 | 13.20 | 0.00 | - | 3 | 139 | 119.92% |
| ROST220819C00083000 | 2022-08-16 10:49AM EDT | 83.00 | 10.80 | 9.90 | 11.90 | +2.66 | +32.68% | 20 | 78 | 124.07% |
| ROST220819C00084000 | 2022-08-16 3:34PM EDT | 84.00 | 9.80 | 9.20 | 10.00 | +5.28 | +116.81% | 1 | 142 | 103.81% |
| ROST220819C00085000 | 2022-08-16 2:19PM EDT | 85.00 | 10.10 | 8.40 | 10.20 | +3.20 | +46.38% | 11 | 2,390 | 121.00% |
| ROST220819C00086000 | 2022-08-15 11:43AM EDT | 86.00 | 6.03 | 6.60 | 9.70 | 0.00 | - | 5 | 33 | 106.79% |
| ROST220819C00087000 | 2022-08-15 12:09PM EDT | 87.00 | 5.52 | 6.90 | 8.90 | 0.00 | - | 1 | 31 | 120.95% |
| ROST220819C00088000 | 2022-08-16 2:48PM EDT | 88.00 | 6.92 | 6.20 | 7.30 | +2.29 | +49.46% | 7 | 60 | 106.40% |
| ROST220819C00089000 | 2022-08-15 3:56PM EDT | 89.00 | 4.36 | 5.40 | 7.40 | 0.00 | - | 17 | 29 | 114.50% |
| ROST220819C00090000 | 2022-08-16 3:29PM EDT | 90.00 | 5.50 | 4.90 | 5.70 | +1.80 | +48.65% | 146 | 4,874 | 100.64% |
| ROST220819C00091000 | 2022-08-16 3:13PM EDT | 91.00 | 4.64 | 4.30 | 5.30 | +1.36 | +41.46% | 19 | 16 | 102.44% |
| ROST220819C00092000 | 2022-08-16 3:59PM EDT | 92.00 | 4.10 | 3.70 | 4.40 | +1.33 | +48.01% | 122 | 46 | 96.53% |
| ROST220819C00093000 | 2022-08-16 3:59PM EDT | 93.00 | 3.82 | 3.30 | 4.00 | +1.32 | +52.80% | 380 | 8 | 98.78% |
| ROST220819C00094000 | 2022-08-16 3:58PM EDT | 94.00 | 3.18 | 2.80 | 3.40 | +1.43 | +81.71% | 51 | 22 | 96.04% |
| ROST220819C00095000 | 2022-08-16 3:57PM EDT | 95.00 | 2.65 | 2.40 | 2.75 | +0.95 | +55.88% | 154 | 1,570 | 92.77% |
| ROST220819C00096000 | 2022-08-16 12:39PM EDT | 96.00 | 2.60 | 2.00 | 2.65 | +2.60 | - | 1 | 0 | 95.75% |
| ROST220819C00097000 | 2022-08-16 2:59PM EDT | 97.00 | 1.90 | 1.65 | 2.15 | +0.65 | +52.00% | 9 | 14 | 92.87% |
| ROST220819C00098000 | 2022-08-16 3:56PM EDT | 98.00 | 1.70 | 1.40 | 2.00 | +1.70 | - | 108 | 30 | 95.31% |
| ROST220819C00099000 | 2022-08-16 3:38PM EDT | 99.00 | 1.25 | 1.10 | 1.70 | +0.55 | +78.57% | 6 | 8 | 93.85% |
| ROST220819C00100000 | 2022-08-16 3:57PM EDT | 100.00 | 1.12 | 0.90 | 1.30 | +0.63 | +128.57% | 335 | 3,015 | 91.11% |
| ROST220819C00101000 | 2022-08-16 3:40PM EDT | 101.00 | 0.83 | 0.65 | 0.90 | +0.83 | - | 7 | 0 | 85.74% |
| ROST220819C00102000 | 2022-08-16 2:42PM EDT | 102.00 | 0.91 | 0.55 | 1.15 | +0.16 | +21.33% | 6 | 3 | 94.82% |
| ROST220819C00103000 | 2022-08-16 3:44PM EDT | 103.00 | 0.49 | 0.35 | 0.90 | +0.49 | - | 2 | 0 | 91.11% |
| ROST220819C00104000 | 2022-08-16 12:56PM EDT | 104.00 | 0.55 | 0.30 | 0.75 | +0.55 | - | 4 | 0 | 91.80% |
| ROST220819C00105000 | 2022-08-16 2:02PM EDT | 105.00 | 0.45 | 0.20 | 0.50 | +0.16 | +55.17% | 21 | 770 | 87.11% |
| ROST220819C00107000 | 2022-08-16 3:46PM EDT | 107.00 | 0.30 | 0.00 | 0.50 | +0.30 | - | 1 | 0 | 89.45% |
| ROST220819C00110000 | 2022-08-16 3:47PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 5 | 270 | 77.34% |
| ROST220819C00115000 | 2022-08-15 3:26PM EDT | 115.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 1 | 47 | 119.92% |
| ROST220819C00120000 | 2022-08-16 9:38AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 125 | 100.00% |
| ROST220819C00125000 | 2022-08-15 3:43PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 114.06% |
| ROST220819C00130000 | 2022-07-26 9:39AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 188.09% |
| ROST220819C00135000 | 2022-07-26 9:39AM EDT | 135.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 179.30% |
| ROST220819C00140000 | 2022-07-26 9:39AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 219.53% |
| ROST220819C00145000 | 2022-08-12 10:47AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 162.50% |
| ROST220819C00150000 | 2022-07-26 10:39AM EDT | 150.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 10 | 208.98% |
| ROST220819C00155000 | 2022-07-26 3:37PM EDT | 155.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 60 | 50 | 248.05% |
| ROST220819C00160000 | 2022-08-01 12:23PM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 1 | 273.63% |
| ROST220819C00170000 | 2022-07-26 10:01AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 726 | 210.94% |
Putsfor19 August 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 | 0.05 | 0.00 | - | 414 | 1,123 | 303.13% |
| ROST220819P00045000 | 2022-08-15 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 223 | 264.06% |
| ROST220819P00050000 | 2022-07-14 10:11AM EDT | 50.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 19 | 246.88% |
| ROST220819P00055000 | 2022-08-15 2:07PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 221 | 195.31% |
| ROST220819P00059000 | 2022-08-15 2:03PM EDT | 59.00 | 0.05 | 0.00 | 0.55 | +0.05 | - | - | 10 | 241.41% |
| ROST220819P00060000 | 2022-08-15 1:55PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 90 | 1,126 | 197.66% |
| ROST220819P00061000 | 2022-08-15 3:10PM EDT | 61.00 | 0.05 | 0.00 | 0.35 | +0.05 | - | - | 140 | 208.59% |
| ROST220819P00062000 | 2022-08-15 3:11PM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 125 | 126 | 153.91% |
| ROST220819P00065000 | 2022-08-16 10:33AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 2 | 540 | 165.23% |
| ROST220819P00067000 | 2022-08-16 3:12PM EDT | 67.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 118 | 0 | 138.28% |
| ROST220819P00068000 | 2022-08-16 3:12PM EDT | 68.00 | 0.05 | 0.00 | 0.70 | +0.05 | - | 25 | 0 | 183.98% |
| ROST220819P00070000 | 2022-08-16 2:42PM EDT | 70.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 18 | 2,215 | 139.84% |
| ROST220819P00071000 | 2022-07-28 10:13AM EDT | 71.00 | 0.84 | 0.00 | 0.50 | 0.00 | - | - | 2 | 151.76% |
| ROST220819P00072000 | 2022-08-16 2:29PM EDT | 72.00 | 0.10 | 0.00 | 0.40 | -0.45 | -81.82% | 2 | 2 | 139.06% |
| ROST220819P00072500 | 2022-08-15 10:29AM EDT | 72.50 | 0.34 | 0.00 | 0.45 | 0.00 | - | 2 | 12 | 138.87% |
| ROST220819P00073000 | 2022-08-15 12:11PM EDT | 73.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 850 | 125.78% |
| ROST220819P00073500 | 2022-08-02 12:45PM EDT | 73.50 | 1.15 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 147.66% |
| ROST220819P00074000 | 2022-08-03 11:15AM EDT | 74.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 144.14% |
| ROST220819P00075000 | 2022-08-16 1:28PM EDT | 75.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 5 | 889 | 116.99% |
| ROST220819P00076000 | 2022-08-15 1:10PM EDT | 76.00 | 0.38 | 0.05 | 0.40 | 0.00 | - | 1 | 53 | 116.60% |
| ROST220819P00077000 | 2022-08-15 3:06PM EDT | 77.00 | 0.35 | 0.15 | 0.80 | 0.00 | - | 14 | 63 | 131.06% |
| ROST220819P00078000 | 2022-08-16 3:47PM EDT | 78.00 | 0.25 | 0.15 | 0.45 | -0.20 | -44.44% | 28 | 869 | 110.74% |
| ROST220819P00079000 | 2022-08-16 9:58AM EDT | 79.00 | 0.50 | 0.20 | 0.50 | -0.15 | -23.08% | 17 | 1,672 | 108.20% |
| ROST220819P00080000 | 2022-08-16 3:59PM EDT | 80.00 | 0.40 | 0.40 | 0.55 | -0.35 | -46.67% | 364 | 2,627 | 109.96% |
| ROST220819P00081000 | 2022-08-16 11:19AM EDT | 81.00 | 0.64 | 0.35 | 0.85 | -0.26 | -28.89% | 1 | 184 | 110.06% |
| ROST220819P00082000 | 2022-08-16 1:58PM EDT | 82.00 | 0.53 | 0.40 | 0.85 | -0.67 | -55.83% | 22 | 36 | 104.00% |
| ROST220819P00083000 | 2022-08-16 3:47PM EDT | 83.00 | 0.70 | 0.65 | 0.85 | -0.20 | -22.22% | 12 | 85 | 102.64% |
| ROST220819P00084000 | 2022-08-16 2:09PM EDT | 84.00 | 0.70 | 0.65 | 1.05 | -0.83 | -54.25% | 406 | 60 | 99.22% |
| ROST220819P00085000 | 2022-08-16 3:59PM EDT | 85.00 | 1.15 | 0.95 | 1.35 | -0.60 | -34.29% | 188 | 817 | 102.93% |
| ROST220819P00086000 | 2022-08-16 2:38PM EDT | 86.00 | 1.12 | 1.05 | 1.40 | +1.12 | - | 8 | 6 | 97.02% |
| ROST220819P00087000 | 2022-08-16 10:07AM EDT | 87.00 | 1.65 | 1.15 | 1.90 | -0.75 | -31.25% | 4 | 4 | 98.10% |
| ROST220819P00088000 | 2022-08-16 12:00PM EDT | 88.00 | 1.90 | 1.30 | 2.15 | -0.90 | -32.14% | 3 | 2,658 | 94.87% |
| ROST220819P00089000 | 2022-08-16 12:00PM EDT | 89.00 | 2.25 | 1.60 | 2.45 | -1.02 | -31.19% | 2 | 18 | 93.70% |
| ROST220819P00090000 | 2022-08-16 3:29PM EDT | 90.00 | 2.70 | 2.15 | 2.65 | -1.03 | -27.61% | 247 | 3,396 | 93.55% |
| ROST220819P00091000 | 2022-08-16 3:55PM EDT | 91.00 | 2.64 | 2.35 | 3.10 | +2.64 | - | 15 | 0 | 90.87% |
| ROST220819P00092000 | 2022-08-16 3:55PM EDT | 92.00 | 3.40 | 3.10 | 3.50 | +3.40 | - | 8 | 0 | 93.70% |
| ROST220819P00093000 | 2022-08-16 3:59PM EDT | 93.00 | 3.83 | 3.40 | 4.00 | +3.83 | - | 11 | 56 | 90.77% |
| ROST220819P00094000 | 2022-08-16 2:37PM EDT | 94.00 | 4.00 | 3.70 | 4.50 | +4.00 | - | 30 | 0 | 86.67% |
| ROST220819P00095000 | 2022-08-16 3:53PM EDT | 95.00 | 4.72 | 4.40 | 5.10 | -2.08 | -30.59% | 17 | 309 | 87.89% |
| ROST220819P00100000 | 2022-08-10 10:55AM EDT | 100.00 | 13.30 | 6.80 | 10.00 | 0.00 | - | 2 | 145 | 89.06% |
| ROST220819P00105000 | 2022-07-22 1:47PM EDT | 105.00 | 22.15 | 10.80 | 14.00 | 0.00 | - | 7 | 106 | 57.42% |
| ROST220819P00110000 | 2022-06-23 3:17PM EDT | 110.00 | 36.48 | 26.40 | 27.40 | 0.00 | - | 1 | 53 | 401.27% |
| ROST220819P00115000 | 2022-07-20 9:30AM EDT | 115.00 | 33.00 | 20.30 | 23.50 | 0.00 | - | 2 | 0 | 176.76% |
| ROST220819P00120000 | 2022-05-26 9:59AM EDT | 120.00 | 36.35 | 41.50 | 44.40 | 0.00 | - | 1 | 7 | 624.71% |
| ROST220819P00125000 | 2022-06-22 3:28PM EDT | 125.00 | 52.00 | 40.90 | 43.00 | 0.00 | - | 3 | 0 | 495.51% |
| ROST220819P00130000 | 2022-02-15 3:34PM EDT | 130.00 | 35.80 | 36.60 | 40.50 | 0.00 | - | 2 | 1 | 243.56% |
© 2022 Yahoo. All rights reserved.
