Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220624C00050000 | 2022-06-24 3:02PM EDT | 50.00 | 26.40 | 26.10 | 29.10 | -6.60 | -20.00% | 1 | 1 | 389.06% |
| ROST220624C00070000 | 2022-05-23 10:05AM EDT | 70.00 | 8.00 | 4.30 | 4.80 | 0.00 | - | 10 | 10 | 0.00% |
| ROST220624C00071000 | 2022-06-17 3:37PM EDT | 71.00 | 4.80 | 5.20 | 7.90 | 0.00 | - | 1 | 1 | 79.69% |
| ROST220624C00073000 | 2022-06-23 12:57PM EDT | 73.00 | 0.65 | 4.20 | 5.10 | 0.00 | - | 67 | 69 | 82.42% |
| ROST220624C00074000 | 2022-06-23 1:51PM EDT | 74.00 | 0.25 | 2.05 | 4.20 | 0.00 | - | 74 | 77 | 123.05% |
| ROST220624C00075000 | 2022-06-24 1:41PM EDT | 75.00 | 2.27 | 1.55 | 3.60 | +2.17 | +2,170.00% | 4 | 30 | 131.64% |
| ROST220624C00076000 | 2022-06-24 11:17AM EDT | 76.00 | 1.46 | 0.55 | 2.30 | +1.01 | +224.44% | 1 | 21 | 87.60% |
| ROST220624C00077000 | 2022-06-24 3:01PM EDT | 77.00 | 0.66 | 0.20 | 1.15 | +0.41 | +164.00% | 13 | 14 | 53.22% |
| ROST220624C00078000 | 2022-06-24 3:57PM EDT | 78.00 | 0.03 | 0.00 | 0.35 | -0.02 | -40.00% | 4 | 178 | 34.08% |
| ROST220624C00079000 | 2022-06-24 2:10PM EDT | 79.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 2 | 97 | 47.27% |
| ROST220624C00080000 | 2022-06-24 12:38PM EDT | 80.00 | 0.08 | 0.00 | 0.70 | +0.03 | +60.00% | 2 | 21 | 73.05% |
| ROST220624C00081000 | 2022-06-15 2:00PM EDT | 81.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 11 | 43 | 235.25% |
| ROST220624C00082000 | 2022-06-17 1:28PM EDT | 82.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 10 | 156 | 56.25% |
| ROST220624C00083000 | 2022-05-27 1:32PM EDT | 83.00 | 5.53 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 113.87% |
| ROST220624C00084000 | 2022-06-08 1:58PM EDT | 84.00 | 1.60 | 0.00 | 4.20 | 0.00 | - | 4 | 5 | 275.20% |
| ROST220624C00085000 | 2022-06-22 2:05PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 149.61% |
| ROST220624C00086000 | 2022-06-16 9:30AM EDT | 86.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 50 | 51 | 168.55% |
| ROST220624C00089000 | 2022-05-23 12:38PM EDT | 89.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | - | 5 | 202.73% |
| ROST220624C00090000 | 2022-05-26 10:30AM EDT | 90.00 | 1.59 | 0.00 | 4.80 | 0.00 | - | - | 3 | 397.07% |
| ROST220624C00091000 | 2022-05-27 10:07AM EDT | 91.00 | 2.60 | 0.00 | 4.30 | 0.00 | - | 6 | 6 | 393.07% |
| ROST220624C00092000 | 2022-06-13 10:27AM EDT | 92.00 | 1.80 | 0.00 | 4.60 | 0.00 | - | 5 | 5 | 419.24% |
| ROST220624C00093000 | 2022-05-24 12:23PM EDT | 93.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 243.75% |
| ROST220624C00095000 | 2022-05-26 10:30AM EDT | 95.00 | 0.77 | 0.00 | 0.45 | 0.00 | - | - | 3 | 236.72% |
| ROST220624C00098000 | 2022-05-16 12:02AM EDT | 98.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROST220624C00102000 | 2022-05-26 11:54AM EDT | 102.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 1 | 305.47% |
| ROST220624C00104000 | 2022-05-20 11:15AM EDT | 104.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 580.27% |
| ROST220624C00109000 | 2022-05-20 11:15AM EDT | 109.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 634.57% |
| ROST220624C00110000 | 2022-05-18 10:17AM EDT | 110.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 10 | 644.92% |
| ROST220624C00120000 | 2022-05-20 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 368.75% |
| ROST220624C00130000 | 2022-05-20 3:20PM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 375.00% |
Putsfor24 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220624P00050000 | 2022-06-23 10:58AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 371.88% |
| ROST220624P00055000 | 2022-06-23 10:58AM EDT | 55.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | 1 | 31 | 691.80% |
| ROST220624P00060000 | 2022-06-24 12:38PM EDT | 60.00 | 0.13 | 0.00 | 0.80 | +0.08 | +160.00% | 1 | 45 | 338.67% |
| ROST220624P00065000 | 2022-06-17 12:56PM EDT | 65.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | 10 | 22 | 253.13% |
| ROST220624P00068000 | 2022-06-23 12:10PM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 117.19% |
| ROST220624P00069000 | 2022-06-23 2:46PM EDT | 69.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 63 | 65 | 104.69% |
| ROST220624P00070000 | 2022-06-24 3:12PM EDT | 70.00 | 0.01 | 0.00 | 0.20 | -0.14 | -93.33% | 1 | 47 | 119.53% |
| ROST220624P00071000 | 2022-06-23 3:13PM EDT | 71.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 92.97% |
| ROST220624P00072000 | 2022-06-23 12:10PM EDT | 72.00 | 0.01 | 0.00 | 0.05 | -0.43 | -97.73% | 1 | 3,017 | 71.09% |
| ROST220624P00073000 | 2022-06-23 11:21AM EDT | 73.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 16 | 62 | 145.51% |
| ROST220624P00074000 | 2022-06-23 10:57AM EDT | 74.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 25 | 30 | 87.11% |
| ROST220624P00075000 | 2022-06-24 2:46PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | -2.60 | -96.30% | 3 | 57 | 42.19% |
| ROST220624P00076000 | 2022-06-22 3:40PM EDT | 76.00 | 3.41 | 0.00 | 4.10 | 0.00 | - | 31 | 45 | 171.48% |
| ROST220624P00077000 | 2022-06-24 2:28PM EDT | 77.00 | 0.13 | 0.00 | 0.80 | -3.67 | -96.58% | 2 | 27 | 64.65% |
| ROST220624P00078000 | 2022-06-24 3:30PM EDT | 78.00 | 0.55 | 0.05 | 1.10 | -2.75 | -83.33% | 5 | 4 | 51.95% |
| ROST220624P00079000 | 2022-06-23 2:33PM EDT | 79.00 | 6.10 | 0.30 | 4.50 | 0.00 | - | 1 | 1 | 95.21% |
| ROST220624P00080000 | 2022-06-24 2:46PM EDT | 80.00 | 2.81 | 1.60 | 3.80 | -2.12 | -43.00% | 3 | 31 | 62.31% |
| ROST220624P00081000 | 2022-06-08 10:03AM EDT | 81.00 | 2.40 | 2.10 | 5.40 | 0.00 | - | - | 0 | 82.81% |
| ROST220624P00082000 | 2022-06-22 1:38PM EDT | 82.00 | 8.62 | 3.80 | 6.40 | 0.00 | - | 3 | 28 | 130.47% |
| ROST220624P00083000 | 2022-06-13 12:13PM EDT | 83.00 | 8.00 | 4.00 | 7.50 | 0.00 | - | 1 | 1 | 111.52% |
| ROST220624P00085000 | 2022-06-01 11:00AM EDT | 85.00 | 4.50 | 6.10 | 9.50 | 0.00 | - | 10 | 0 | 144.14% |
| ROST220624P00086000 | 2022-06-01 11:00AM EDT | 86.00 | 5.10 | 7.70 | 10.50 | 0.00 | - | 10 | 0 | 190.63% |
| ROST220624P00087000 | 2022-05-31 10:00AM EDT | 87.00 | 4.90 | 8.40 | 11.50 | 0.00 | - | 7 | 24 | 187.89% |
| ROST220624P00088000 | 2022-05-25 10:24AM EDT | 88.00 | 8.10 | 10.00 | 12.80 | 0.00 | - | - | 0 | 247.66% |
| ROST220624P00090000 | 2022-06-13 10:13AM EDT | 90.00 | 14.80 | 11.00 | 14.50 | 0.00 | - | 26 | 23 | 196.09% |
| ROST220624P00091000 | 2022-06-09 11:27AM EDT | 91.00 | 10.95 | 12.10 | 15.50 | 0.00 | - | - | 0 | 215.23% |
| ROST220624P00092000 | 2022-05-27 9:55AM EDT | 92.00 | 5.70 | 13.40 | 16.50 | 0.00 | - | 1 | 9 | 248.05% |
| ROST220624P00093000 | 2022-05-20 11:03AM EDT | 93.00 | 21.10 | 16.00 | 20.50 | 0.00 | - | 8 | 1 | 470.12% |
| ROST220624P00094000 | 2022-05-16 12:02AM EDT | 94.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST220624P00095000 | 2022-05-26 1:54PM EDT | 95.00 | 9.50 | 16.40 | 19.50 | 0.00 | - | 240 | 0 | 280.86% |
| ROST220624P00100000 | 2022-05-20 1:24PM EDT | 100.00 | 29.80 | 23.00 | 26.90 | 0.00 | - | 1 | 0 | 539.84% |
| ROST220624P00115000 | 2022-05-16 10:41AM EDT | 115.00 | 24.18 | 36.60 | 41.00 | 0.00 | - | - | 0 | 583.79% |
© 2022 Yahoo. All rights reserved.
