Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
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 | 10.20 | 10.90 | 0.00 | - | - | 12 | 78.32% |
| ROST221007C00079000 | 2022-09-16 11:51AM EDT | 79.00 | 12.20 | 9.20 | 10.30 | 0.00 | - | - | 0 | 50.00% |
| ROST221007C00081000 | 2022-09-27 11:15AM EDT | 81.00 | 4.30 | 7.20 | 8.00 | 0.00 | - | - | 16 | 66.99% |
| ROST221007C00082000 | 2022-09-30 10:03AM EDT | 82.00 | 3.30 | 6.10 | 7.00 | 0.00 | - | 2 | 9 | 60.16% |
| ROST221007C00083000 | 2022-09-30 10:32AM EDT | 83.00 | 3.00 | 5.50 | 6.10 | 0.00 | - | 23 | 44 | 58.59% |
| ROST221007C00084000 | 2022-09-27 3:10PM EDT | 84.00 | 2.65 | 4.50 | 5.00 | 0.00 | - | 19 | 42 | 46.29% |
| ROST221007C00085000 | 2022-10-03 12:12PM EDT | 85.00 | 2.30 | 3.70 | 4.20 | 0.00 | - | 2 | 3 | 47.75% |
| ROST221007C00086000 | 2022-10-04 10:11AM EDT | 86.00 | 3.60 | 3.10 | 3.30 | +1.35 | +60.00% | 21 | 23 | 43.07% |
| ROST221007C00087000 | 2022-10-04 9:45AM EDT | 87.00 | 2.60 | 2.30 | 2.45 | +1.25 | +92.59% | 1 | 15 | 38.72% |
| ROST221007C00088000 | 2022-10-04 11:27AM EDT | 88.00 | 2.25 | 1.70 | 1.95 | +1.40 | +164.71% | 6 | 366 | 42.24% |
| ROST221007C00089000 | 2022-10-03 2:31PM EDT | 89.00 | 0.75 | 1.15 | 1.40 | 0.00 | - | 12 | 77 | 41.26% |
| ROST221007C00090000 | 2022-10-03 2:30PM EDT | 90.00 | 1.15 | 0.70 | 1.05 | +0.68 | +144.68% | 1 | 53 | 43.02% |
| ROST221007C00091000 | 2022-10-03 2:07PM EDT | 91.00 | 0.25 | 0.45 | 0.70 | 0.00 | - | 5 | 37 | 42.19% |
| ROST221007C00092000 | 2022-09-20 2:06PM EDT | 92.00 | 1.15 | 0.25 | 0.45 | 0.00 | - | 51 | 77 | 41.70% |
| ROST221007C00093000 | 2022-10-03 1:35PM EDT | 93.00 | 0.07 | 0.15 | 0.40 | 0.00 | - | 3 | 47 | 46.78% |
| ROST221007C00094000 | 2022-10-03 2:31PM EDT | 94.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 44 | 43.36% |
| ROST221007C00095000 | 2022-10-04 12:45PM EDT | 95.00 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 3 | 28 | 45.61% |
| ROST221007C00096000 | 2022-09-26 1:13PM EDT | 96.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 6 | 50.78% |
| ROST221007C00097000 | 2022-09-21 2:43PM EDT | 97.00 | 0.63 | 0.00 | 1.00 | 0.00 | - | - | 1 | 76.66% |
| ROST221007C00098000 | 2022-09-27 9:32AM EDT | 98.00 | 0.34 | 0.00 | 0.55 | 0.00 | - | 10 | 9 | 69.92% |
| ROST221007C00100000 | 2022-09-21 10:01AM EDT | 100.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 51.95% |
| ROST221007C00102000 | 2022-09-20 2:47PM EDT | 102.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 3 | 8 | 90.04% |
| ROST221007C00110000 | 2022-09-12 3:05PM EDT | 110.00 | 0.18 | 0.00 | 0.55 | 0.00 | - | - | 3 | 125.39% |
| ROST221007C00115000 | 2022-09-12 3:04PM EDT | 115.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 145.12% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST221007P00050000 | 2022-10-04 12:38PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 225 | 214.06% |
| ROST221007P00055000 | 2022-10-03 1:20PM EDT | 55.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 323 | 746 | 207.81% |
| ROST221007P00060000 | 2022-09-30 3:02PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 1,025 | 164.84% |
| ROST221007P00065000 | 2022-08-26 12:26PM EDT | 65.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 32 | 0 | 180.86% |
| ROST221007P00070000 | 2022-09-29 1:47PM EDT | 70.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 5 | 19 | 122.27% |
| ROST221007P00075000 | 2022-09-26 10:31AM EDT | 75.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 12 | 94.73% |
| ROST221007P00076000 | 2022-09-23 3:56PM EDT | 76.00 | 0.52 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 105.08% |
| ROST221007P00077000 | 2022-09-30 3:16PM EDT | 77.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 200 | 205 | 87.70% |
| ROST221007P00078000 | 2022-09-27 2:39PM EDT | 78.00 | 0.81 | 0.00 | 0.50 | 0.00 | - | - | 91 | 85.55% |
| ROST221007P00079000 | 2022-10-04 9:37AM EDT | 79.00 | 0.05 | 0.00 | 0.45 | -0.18 | -78.26% | 5 | 1,578 | 76.95% |
| ROST221007P00080000 | 2022-09-30 3:28PM EDT | 80.00 | 0.63 | 0.05 | 0.15 | 0.00 | - | 5 | 106 | 58.98% |
| ROST221007P00081000 | 2022-09-29 11:07AM EDT | 81.00 | 1.23 | 0.10 | 0.20 | 0.00 | - | 1 | 52 | 58.01% |
| ROST221007P00082000 | 2022-10-03 1:02PM EDT | 82.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 1 | 3 | 57.23% |
| ROST221007P00083000 | 2022-10-04 12:26PM EDT | 83.00 | 0.25 | 0.20 | 0.40 | -0.34 | -57.63% | 106 | 88 | 54.98% |
| ROST221007P00084000 | 2022-10-04 9:42AM EDT | 84.00 | 0.40 | 0.30 | 0.35 | -0.75 | -65.22% | 1 | 103 | 50.29% |
| ROST221007P00085000 | 2022-10-03 10:47AM EDT | 85.00 | 0.97 | 0.40 | 0.65 | 0.00 | - | 11 | 76 | 54.59% |
| ROST221007P00086000 | 2022-10-04 11:27AM EDT | 86.00 | 0.55 | 0.60 | 0.80 | -1.05 | -65.62% | 43 | 510 | 50.83% |
| ROST221007P00087000 | 2022-09-30 9:56AM EDT | 87.00 | 4.20 | 0.85 | 1.00 | 0.00 | - | 6 | 16 | 47.12% |
| ROST221007P00088000 | 2022-10-04 11:08AM EDT | 88.00 | 1.05 | 1.15 | 1.50 | -1.60 | -60.38% | 7 | 1 | 49.90% |
| ROST221007P00089000 | 2022-10-04 10:30AM EDT | 89.00 | 1.65 | 1.65 | 2.00 | -2.55 | -60.71% | 4 | 17 | 50.20% |
| ROST221007P00090000 | 2022-10-03 9:44AM EDT | 90.00 | 5.17 | 2.20 | 2.50 | 0.00 | - | 14 | 223 | 48.05% |
| ROST221007P00092000 | 2022-09-23 11:42AM EDT | 92.00 | 8.10 | 3.50 | 4.10 | 0.00 | - | 1 | 1 | 54.79% |
| ROST221007P00093000 | 2022-09-13 12:12PM EDT | 93.00 | 3.70 | 4.50 | 4.90 | 0.00 | - | 2 | 1 | 55.71% |
| ROST221007P00097000 | 2022-09-12 9:55AM EDT | 97.00 | 3.90 | 8.30 | 9.00 | 0.00 | - | - | 1 | 70.61% |
© 2022 Yahoo. All rights reserved.
