Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST221007C00078000 | 2022-09-29 10:02AM EDT | 78.00 | 7.00 | 6.60 | 7.30 | +7.00 | - | - | 12 | 72.66% |
| ROST221007C00079000 | 2022-09-16 11:51AM EDT | 79.00 | 12.20 | 5.70 | 6.30 | 0.00 | - | - | 0 | 66.70% |
| ROST221007C00081000 | 2022-09-27 11:15AM EDT | 81.00 | 4.30 | 4.10 | 4.80 | +4.30 | - | - | 16 | 64.26% |
| ROST221007C00082000 | 2022-09-30 10:03AM EDT | 82.00 | 3.30 | 3.30 | 3.90 | +3.30 | - | 2 | 9 | 58.98% |
| ROST221007C00083000 | 2022-09-30 10:32AM EDT | 83.00 | 3.00 | 2.55 | 3.20 | +3.00 | - | 23 | 21 | 55.86% |
| ROST221007C00084000 | 2022-09-27 3:10PM EDT | 84.00 | 2.65 | 2.05 | 2.55 | 0.00 | - | 19 | 42 | 55.03% |
| ROST221007C00085000 | 2022-09-08 1:55PM EDT | 85.00 | 8.95 | 1.55 | 1.95 | 0.00 | - | 1 | 1 | 53.03% |
| ROST221007C00086000 | 2022-09-30 3:53PM EDT | 86.00 | 1.46 | 1.20 | 1.65 | -1.29 | -46.91% | 1 | 19 | 54.88% |
| ROST221007C00087000 | 2022-09-30 3:58PM EDT | 87.00 | 0.93 | 0.85 | 1.15 | -1.57 | -62.80% | 2 | 12 | 52.20% |
| ROST221007C00088000 | 2022-09-30 3:52PM EDT | 88.00 | 0.66 | 0.60 | 0.90 | -0.08 | -10.81% | 7 | 346 | 52.54% |
| ROST221007C00089000 | 2022-09-30 3:30PM EDT | 89.00 | 0.65 | 0.40 | 0.65 | -0.08 | -10.96% | 60 | 14 | 51.76% |
| ROST221007C00090000 | 2022-09-29 1:43PM EDT | 90.00 | 0.38 | 0.20 | 0.60 | 0.00 | - | 1 | 40 | 52.98% |
| ROST221007C00091000 | 2022-09-28 2:39PM EDT | 91.00 | 0.79 | 0.10 | 0.50 | 0.00 | - | 2 | 32 | 54.00% |
| ROST221007C00092000 | 2022-09-20 2:06PM EDT | 92.00 | 1.15 | 0.05 | 0.30 | 0.00 | - | 51 | 77 | 51.76% |
| ROST221007C00093000 | 2022-09-22 12:56PM EDT | 93.00 | 0.78 | 0.00 | 0.25 | 0.00 | - | 1 | 44 | 52.54% |
| ROST221007C00094000 | 2022-09-28 2:25PM EDT | 94.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 1 | 44 | 64.75% |
| ROST221007C00095000 | 2022-09-28 3:51PM EDT | 95.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 28 | 93.36% |
| ROST221007C00096000 | 2022-09-26 1:13PM EDT | 96.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 75.78% |
| ROST221007C00097000 | 2022-09-21 2:43PM EDT | 97.00 | 0.63 | 0.00 | 0.55 | 0.00 | - | - | 1 | 82.03% |
| ROST221007C00098000 | 2022-09-27 9:32AM EDT | 98.00 | 0.34 | 0.00 | 0.45 | 0.00 | - | 10 | 9 | 82.72% |
| ROST221007C00100000 | 2022-09-21 10:01AM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 93.16% |
| ROST221007C00102000 | 2022-09-20 2:47PM EDT | 102.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 110.84% |
| ROST221007C00110000 | 2022-09-12 3:05PM EDT | 110.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 3 | 142.58% |
| ROST221007C00115000 | 2022-09-12 3:04PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 106.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST221007P00050000 | 2022-09-27 12:01PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 225 | 192.19% |
| ROST221007P00055000 | 2022-09-30 2:09PM EDT | 55.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 2 | 746 | 169.53% |
| ROST221007P00060000 | 2022-09-30 3:02PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 16 | 1,039 | 130.47% |
| ROST221007P00065000 | 2022-08-26 12:26PM EDT | 65.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 32 | 0 | 140.82% |
| ROST221007P00070000 | 2022-09-29 1:47PM EDT | 70.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 5 | 19 | 103.13% |
| ROST221007P00075000 | 2022-09-26 10:31AM EDT | 75.00 | 0.35 | 0.00 | 0.50 | +0.35 | - | - | 12 | 71.68% |
| ROST221007P00076000 | 2022-09-23 3:56PM EDT | 76.00 | 0.52 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 68.56% |
| ROST221007P00077000 | 2022-09-30 3:16PM EDT | 77.00 | 0.30 | 0.25 | 0.60 | -0.47 | -61.04% | 200 | 5 | 68.65% |
| ROST221007P00078000 | 2022-09-27 2:39PM EDT | 78.00 | 0.81 | 0.35 | 0.65 | +0.81 | - | - | 91 | 65.14% |
| ROST221007P00079000 | 2022-09-30 10:01AM EDT | 79.00 | 0.80 | 0.45 | 0.65 | -0.02 | -2.44% | 50 | 1,529 | 59.77% |
| ROST221007P00080000 | 2022-09-30 3:28PM EDT | 80.00 | 0.63 | 0.60 | 0.90 | -0.37 | -37.00% | 5 | 106 | 59.38% |
| ROST221007P00081000 | 2022-09-29 11:07AM EDT | 81.00 | 1.23 | 0.80 | 1.10 | 0.00 | - | 1 | 52 | 57.32% |
| ROST221007P00082000 | 2022-09-26 3:36PM EDT | 82.00 | 2.16 | 1.05 | 1.50 | +2.16 | - | - | 2 | 57.42% |
| ROST221007P00083000 | 2022-09-29 1:45PM EDT | 83.00 | 1.87 | 1.35 | 1.85 | 0.00 | - | 21 | 88 | 55.76% |
| ROST221007P00084000 | 2022-09-29 3:24PM EDT | 84.00 | 2.25 | 1.85 | 2.25 | 0.00 | - | 1 | 102 | 55.57% |
| ROST221007P00085000 | 2022-09-30 2:36PM EDT | 85.00 | 1.89 | 2.30 | 2.60 | -0.78 | -29.21% | 6 | 70 | 52.25% |
| ROST221007P00086000 | 2022-09-30 10:15AM EDT | 86.00 | 3.20 | 2.80 | 3.20 | +0.80 | +33.33% | 2 | 500 | 50.78% |
| ROST221007P00087000 | 2022-09-30 9:56AM EDT | 87.00 | 4.20 | 3.40 | 4.00 | +4.20 | - | 6 | 10 | 51.37% |
| ROST221007P00088000 | 2022-09-28 12:04PM EDT | 88.00 | 3.10 | 4.20 | 4.70 | 0.00 | - | 1 | 0 | 51.56% |
| ROST221007P00089000 | 2022-09-30 12:05PM EDT | 89.00 | 4.20 | 4.90 | 5.40 | +0.40 | +10.53% | 15 | 2 | 56.93% |
| ROST221007P00090000 | 2022-09-23 11:38AM EDT | 90.00 | 6.01 | 5.80 | 6.30 | 0.00 | - | 15 | 237 | 59.86% |
| ROST221007P00092000 | 2022-09-23 11:42AM EDT | 92.00 | 8.10 | 7.40 | 8.40 | 0.00 | - | 1 | 1 | 51.37% |
| ROST221007P00093000 | 2022-09-13 12:12PM EDT | 93.00 | 3.70 | 8.00 | 9.50 | 0.00 | - | 2 | 1 | 85.94% |
| ROST221007P00097000 | 2022-09-12 9:55AM EDT | 97.00 | 3.90 | 11.80 | 14.20 | 0.00 | - | - | 1 | 81.64% |
© 2022 Yahoo. All rights reserved.
