Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220121C00030000 | 2021-11-10 6:58AM EST | 30.00 | 87.14 | 80.90 | 84.80 | 0.00 | - | 4 | 0 | 2,148.05% |
| ROST220121C00035000 | 2021-11-10 6:58AM EST | 35.00 | 54.70 | 75.80 | 79.80 | 0.00 | - | 1 | 17 | 1,869.34% |
| ROST220121C00040000 | 2021-10-22 2:31PM EST | 40.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST220121C00045000 | 2021-11-10 6:58AM EST | 45.00 | 88.91 | 65.60 | 70.20 | 0.00 | - | 1 | 0 | 1,481.54% |
| ROST220121C00050000 | 2021-11-10 6:58AM EST | 50.00 | 47.10 | 60.70 | 65.10 | 0.00 | - | 2 | 4 | 1,328.91% |
| ROST220121C00055000 | 2021-11-10 6:58AM EST | 55.00 | 63.50 | 55.70 | 60.10 | 0.00 | - | 2 | 25 | 1,195.61% |
| ROST220121C00060000 | 2022-01-18 12:14PM EST | 60.00 | 40.20 | 38.30 | 39.90 | -10.30 | -20.40% | 1 | 5 | 362.89% |
| ROST220121C00065000 | 2022-01-18 9:59AM EST | 65.00 | 35.50 | 33.20 | 35.60 | -7.92 | -18.24% | 1 | 2 | 244.14% |
| ROST220121C00070000 | 2021-11-10 6:58AM EST | 70.00 | 49.50 | 41.40 | 44.50 | 0.00 | - | 1 | 6 | 872.27% |
| ROST220121C00075000 | 2022-01-18 12:12PM EST | 75.00 | 25.10 | 23.30 | 25.10 | -10.25 | -29.00% | 1 | 34 | 240.92% |
| ROST220121C00080000 | 2022-01-07 3:00PM EST | 80.00 | 25.90 | 18.90 | 19.60 | 0.00 | - | 1 | 38 | 107.03% |
| ROST220121C00085000 | 2022-01-18 12:52PM EST | 85.00 | 15.40 | 13.90 | 14.50 | -1.63 | -9.57% | 2 | 162 | 114.84% |
| ROST220121C00090000 | 2022-01-13 11:09AM EST | 90.00 | 14.70 | 9.10 | 9.50 | 0.00 | - | 6 | 167 | 62.11% |
| ROST220121C00095000 | 2022-01-18 10:43AM EST | 95.00 | 5.70 | 4.20 | 4.90 | -12.83 | -69.24% | 2 | 65 | 62.01% |
| ROST220121C00098000 | 2021-12-21 9:37AM EST | 98.00 | 15.00 | 2.05 | 2.30 | 0.00 | - | 1 | 1 | 45.51% |
| ROST220121C00099000 | 2022-01-18 12:08AM EST | 99.00 | 3.10 | 1.40 | 1.90 | 0.00 | - | - | 9 | 50.00% |
| ROST220121C00100000 | 2022-01-18 12:38PM EST | 100.00 | 1.85 | 0.95 | 1.30 | -1.20 | -39.34% | 137 | 750 | 46.24% |
| ROST220121C00101000 | 2022-01-18 3:24PM EST | 101.00 | 0.70 | 0.60 | 0.80 | -1.40 | -66.67% | 13 | 4 | 42.29% |
| ROST220121C00102000 | 2022-01-18 3:09PM EST | 102.00 | 0.50 | 0.35 | 0.50 | -0.70 | -58.33% | 13 | 9 | 41.21% |
| ROST220121C00103000 | 2022-01-18 1:08PM EST | 103.00 | 0.45 | 0.20 | 0.35 | -0.75 | -62.50% | 18 | 45 | 42.87% |
| ROST220121C00104000 | 2022-01-18 2:45PM EST | 104.00 | 0.11 | 0.10 | 0.30 | -0.69 | -86.25% | 24 | 14 | 47.36% |
| ROST220121C00105000 | 2022-01-18 12:40PM EST | 105.00 | 0.21 | 0.00 | 0.20 | -0.34 | -61.82% | 21 | 297 | 47.95% |
| ROST220121C00106000 | 2022-01-18 12:09PM EST | 106.00 | 0.17 | 0.00 | 0.70 | -0.15 | -46.87% | 1 | 12 | 62.60% |
| ROST220121C00107000 | 2022-01-12 3:29PM EST | 107.00 | 1.05 | 0.00 | 0.15 | 0.00 | - | 3 | 49 | 55.47% |
| ROST220121C00108000 | 2022-01-14 2:12PM EST | 108.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 14 | 44 | 62.70% |
| ROST220121C00109000 | 2022-01-14 1:21PM EST | 109.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 19 | 81.84% |
| ROST220121C00110000 | 2022-01-13 2:24PM EST | 110.00 | 0.28 | 0.00 | 0.80 | 0.00 | - | 6 | 432 | 88.96% |
| ROST220121C00111000 | 2022-01-12 2:26PM EST | 111.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 7 | 13 | 101.86% |
| ROST220121C00112000 | 2022-01-13 10:11AM EST | 112.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 75 | 107.42% |
| ROST220121C00113000 | 2022-01-12 1:00PM EST | 113.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 10 | 27 | 112.99% |
| ROST220121C00114000 | 2022-01-14 12:07PM EST | 114.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 33 | 148.73% |
| ROST220121C00115000 | 2022-01-18 12:11PM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 465 | 71.09% |
| ROST220121C00116000 | 2022-01-11 3:02PM EST | 116.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 74.22% |
| ROST220121C00117000 | 2022-01-18 10:01AM EST | 117.00 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 4 | 117 | 85.55% |
| ROST220121C00118000 | 2022-01-05 12:45PM EST | 118.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 4 | 32 | 130.08% |
| ROST220121C00119000 | 2022-01-03 11:26AM EST | 119.00 | 0.62 | 0.00 | 0.80 | 0.00 | - | 3 | 39 | 134.86% |
| ROST220121C00120000 | 2022-01-18 12:15PM EST | 120.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 584 | 1,095 | 88.28% |
| ROST220121C00122000 | 2022-01-03 11:26AM EST | 122.00 | 0.37 | 0.00 | 1.05 | 0.00 | - | - | 3 | 158.11% |
| ROST220121C00125000 | 2022-01-11 10:10AM EST | 125.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 7 | 643 | 104.69% |
| ROST220121C00130000 | 2022-01-05 1:00PM EST | 130.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,638 | 119.53% |
| ROST220121C00135000 | 2022-01-18 2:33PM EST | 135.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 1,362 | 134.38% |
| ROST220121C00140000 | 2021-12-28 2:43PM EST | 140.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 20 | 678 | 222.46% |
| ROST220121C00145000 | 2021-12-21 11:31AM EST | 145.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 15 | 279 | 269.04% |
| ROST220121C00150000 | 2021-11-18 3:47PM EST | 150.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 3 | 1,224 | 317.19% |
| ROST220121C00155000 | 2021-11-10 6:58AM EST | 155.00 | 0.13 | 0.05 | 0.60 | 0.00 | - | 5 | 635 | 259.77% |
| ROST220121C00160000 | 2021-11-22 9:30AM EST | 160.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 26 | 325.98% |
| ROST220121C00165000 | 2021-11-15 3:58PM EST | 165.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | 10 | 66 | 370.12% |
| ROST220121C00170000 | 2021-11-10 6:58AM EST | 170.00 | 0.11 | 0.00 | 2.90 | 0.00 | - | 2 | 1 | 402.54% |
| ROST220121C00175000 | 2021-11-10 6:58AM EST | 175.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 5 | 139 | 301.95% |
| ROST220121C00180000 | 2021-12-22 12:15PM EST | 180.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 135 | 298.44% |
| ROST220121C00185000 | 2021-11-10 6:58AM EST | 185.00 | 1.60 | 0.55 | 0.35 | 0.00 | - | 6 | 8 | 357.03% |
| ROST220121C00200000 | 2021-11-10 6:58AM EST | 200.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 380.66% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220121P00030000 | 2021-11-10 6:58AM EST | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 126 | 526.56% |
| ROST220121P00035000 | 2021-11-10 6:58AM EST | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 48 | 573.44% |
| ROST220121P00040000 | 2021-11-10 6:58AM EST | 40.00 | 0.99 | 0.00 | 0.65 | 0.00 | - | 7 | 219 | 527.34% |
| ROST220121P00045000 | 2021-11-10 6:58AM EST | 45.00 | 1.20 | 0.00 | 0.45 | 0.00 | - | 3 | 48 | 437.50% |
| ROST220121P00050000 | 2021-11-10 6:58AM EST | 50.00 | 0.78 | 0.00 | 0.50 | 0.00 | - | 10 | 141 | 391.02% |
| ROST220121P00055000 | 2021-11-10 6:58AM EST | 55.00 | 1.13 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 342.19% |
| ROST220121P00060000 | 2021-11-10 6:58AM EST | 60.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 62 | 302.34% |
| ROST220121P00065000 | 2021-11-10 6:58AM EST | 65.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 123 | 246.09% |
| ROST220121P00070000 | 2021-12-16 12:41PM EST | 70.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 17 | 37 | 231.64% |
| ROST220121P00075000 | 2021-12-01 11:00AM EST | 75.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | 1 | 104 | 153.91% |
| ROST220121P00080000 | 2022-01-10 2:14PM EST | 80.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 154 | 160.74% |
| ROST220121P00085000 | 2022-01-10 11:18AM EST | 85.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 3 | 185 | 82.81% |
| ROST220121P00090000 | 2022-01-18 10:44AM EST | 90.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 45 | 324 | 71.29% |
| ROST220121P00095000 | 2022-01-18 3:35PM EST | 95.00 | 0.40 | 0.25 | 0.45 | +0.20 | +100.00% | 13 | 395 | 52.30% |
| ROST220121P00096000 | 2022-01-18 11:05AM EST | 96.00 | 0.55 | 0.45 | 0.65 | +0.20 | +57.14% | 2 | 7 | 51.66% |
| ROST220121P00097000 | 2022-01-18 3:45PM EST | 97.00 | 0.80 | 0.65 | 0.85 | +0.35 | +77.78% | 3 | 8 | 48.93% |
| ROST220121P00098000 | 2022-01-18 12:08AM EST | 98.00 | 0.50 | 0.90 | 1.15 | 0.00 | - | 2 | 11 | 47.27% |
| ROST220121P00099000 | 2022-01-18 3:38PM EST | 99.00 | 1.55 | 1.15 | 1.55 | +0.50 | +47.62% | 54 | 106 | 46.09% |
| ROST220121P00100000 | 2022-01-18 3:30PM EST | 100.00 | 1.95 | 1.60 | 2.15 | +0.98 | +101.03% | 102 | 3,843 | 47.95% |
| ROST220121P00101000 | 2022-01-14 2:52PM EST | 101.00 | 1.35 | 2.40 | 2.70 | 0.00 | - | 106 | 491 | 45.65% |
| ROST220121P00102000 | 2022-01-14 3:35PM EST | 102.00 | 1.55 | 3.10 | 3.40 | 0.00 | - | 39 | 36 | 45.12% |
| ROST220121P00103000 | 2022-01-14 11:04AM EST | 103.00 | 2.50 | 3.90 | 4.30 | 0.00 | - | 2 | 67 | 49.41% |
| ROST220121P00104000 | 2022-01-12 11:46AM EST | 104.00 | 1.35 | 4.80 | 5.10 | 0.00 | - | 1 | 248 | 47.85% |
| ROST220121P00105000 | 2022-01-18 3:41PM EST | 105.00 | 6.20 | 5.80 | 6.20 | +3.35 | +117.54% | 18 | 1,700 | 59.28% |
| ROST220121P00106000 | 2022-01-18 9:37AM EST | 106.00 | 6.30 | 6.70 | 7.30 | +1.80 | +40.00% | 10 | 22 | 54.39% |
| ROST220121P00107000 | 2022-01-18 12:50PM EST | 107.00 | 6.85 | 7.70 | 8.30 | +2.40 | +53.93% | 2 | 20 | 59.96% |
| ROST220121P00108000 | 2022-01-18 3:42PM EST | 108.00 | 9.22 | 7.70 | 9.90 | +6.22 | +207.33% | 1 | 26 | 109.18% |
| ROST220121P00109000 | 2022-01-10 12:50PM EST | 109.00 | 6.90 | 9.70 | 10.60 | 0.00 | - | 1 | 34 | 80.96% |
| ROST220121P00110000 | 2022-01-18 3:45PM EST | 110.00 | 11.20 | 10.70 | 11.00 | +3.29 | +41.59% | 24 | 1,397 | 59.38% |
| ROST220121P00111000 | 2022-01-11 9:51AM EST | 111.00 | 7.70 | 11.00 | 12.60 | 0.00 | - | 1 | 25 | 50.00% |
| ROST220121P00112000 | 2022-01-11 12:50PM EST | 112.00 | 5.80 | 12.40 | 14.00 | 0.00 | - | 6 | 30 | 100.59% |
| ROST220121P00113000 | 2022-01-04 1:58PM EST | 113.00 | 2.15 | 12.60 | 15.40 | 0.00 | - | 3 | 35 | 90.63% |
| ROST220121P00114000 | 2022-01-18 1:57PM EST | 114.00 | 13.90 | 13.10 | 15.70 | +7.10 | +104.41% | 1 | 4 | 138.87% |
| ROST220121P00115000 | 2022-01-18 3:33PM EST | 115.00 | 16.00 | 15.70 | 16.50 | +6.12 | +61.94% | 5 | 1,839 | 108.79% |
| ROST220121P00116000 | 2021-12-30 11:00AM EST | 116.00 | 3.40 | 16.50 | 17.20 | 0.00 | - | - | 1 | 83.98% |
| ROST220121P00120000 | 2022-01-14 12:36PM EST | 120.00 | 18.40 | 20.60 | 21.10 | 0.00 | - | 2 | 518 | 99.22% |
| ROST220121P00125000 | 2022-01-18 3:43PM EST | 125.00 | 26.09 | 25.60 | 26.20 | +6.36 | +32.24% | 1 | 161 | 127.73% |
| ROST220121P00130000 | 2021-12-01 3:55PM EST | 130.00 | 24.98 | 14.00 | 17.00 | 0.00 | - | 2 | 126 | 0.00% |
| ROST220121P00135000 | 2021-11-19 2:12PM EST | 135.00 | 23.90 | 24.90 | 28.20 | 0.00 | - | 1 | 333 | 0.00% |
| ROST220121P00140000 | 2021-11-10 6:58AM EST | 140.00 | 31.83 | 25.20 | 29.30 | 0.00 | - | 2 | 0 | 0.00% |
| ROST220121P00145000 | 2021-11-10 6:58AM EST | 145.00 | 28.90 | 31.60 | 33.80 | 0.00 | - | 6 | 24 | 0.00% |
| ROST220121P00150000 | 2021-11-10 6:58AM EST | 150.00 | 36.10 | 35.20 | 39.30 | 0.00 | - | 3 | 25 | 0.00% |
| ROST220121P00155000 | 2021-11-10 6:58AM EST | 155.00 | 37.80 | 40.80 | 44.20 | 0.00 | - | 6 | 27 | 0.00% |
| ROST220121P00160000 | 2021-11-10 6:58AM EST | 160.00 | 42.70 | 45.10 | 49.50 | 0.00 | - | - | 13 | 0.00% |
| ROST220121P00165000 | 2021-11-10 6:58AM EST | 165.00 | 43.70 | 50.50 | 54.30 | 0.00 | - | 4 | 9 | 0.00% |
| ROST220121P00170000 | 2021-11-10 6:58AM EST | 170.00 | 45.90 | 55.20 | 59.40 | 0.00 | - | 12 | 28 | 0.00% |
| ROST220121P00175000 | 2021-11-10 6:58AM EST | 175.00 | 56.90 | 60.70 | 64.20 | 0.00 | - | 3 | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
