Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220930C00076000 | 2022-09-23 12:27PM EDT | 76.00 | 7.90 | 10.80 | 12.00 | 0.00 | - | 5 | 5 | 141.02% |
| ROST220930C00084000 | 2022-09-28 9:49AM EDT | 84.00 | 2.40 | 3.30 | 3.70 | +0.60 | +33.33% | 2 | 6 | 61.52% |
| ROST220930C00085000 | 2022-09-27 1:32PM EDT | 85.00 | 0.70 | 2.45 | 2.70 | 0.00 | - | 4 | 20 | 52.64% |
| ROST220930C00086000 | 2022-09-28 3:38PM EDT | 86.00 | 2.20 | 1.80 | 2.00 | +1.65 | +300.00% | 4 | 27 | 52.25% |
| ROST220930C00087000 | 2022-09-28 10:36AM EDT | 87.00 | 0.94 | 1.25 | 1.40 | +0.46 | +95.83% | 1 | 45 | 51.37% |
| ROST220930C00088000 | 2022-09-28 3:40PM EDT | 88.00 | 1.05 | 0.75 | 0.95 | +0.78 | +288.89% | 20 | 106 | 53.76% |
| ROST220930C00089000 | 2022-09-26 2:59PM EDT | 89.00 | 0.20 | 0.45 | 0.65 | 0.00 | - | 18 | 41 | 50.49% |
| ROST220930C00090000 | 2022-09-28 3:39PM EDT | 90.00 | 0.35 | 0.25 | 0.40 | +0.20 | +133.33% | 4 | 68 | 50.20% |
| ROST220930C00091000 | 2022-09-28 12:09PM EDT | 91.00 | 0.27 | 0.10 | 0.35 | +0.22 | +440.00% | 8 | 42 | 53.32% |
| ROST220930C00092000 | 2022-09-26 12:15PM EDT | 92.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 91 | 55.66% |
| ROST220930C00093000 | 2022-09-28 2:20PM EDT | 93.00 | 0.05 | 0.00 | 0.35 | -0.60 | -92.31% | 1 | 23 | 66.02% |
| ROST220930C00094000 | 2022-09-26 2:34PM EDT | 94.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 90.63% |
| ROST220930C00095000 | 2022-09-26 9:59AM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 22 | 50 | 88.67% |
| ROST220930C00096000 | 2022-09-21 2:36PM EDT | 96.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 78.52% |
| ROST220930C00097000 | 2022-08-25 1:33PM EDT | 97.00 | 1.20 | 0.00 | 0.80 | 0.00 | - | 2 | 13 | 117.19% |
| ROST220930C00098000 | 2022-09-27 11:38AM EDT | 98.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 105.47% |
| ROST220930C00099000 | 2022-09-26 12:01PM EDT | 99.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 18 | 41 | 109.18% |
| ROST220930C00100000 | 2022-09-13 11:24AM EDT | 100.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 103.91% |
| ROST220930C00102000 | 2022-09-13 2:49PM EDT | 102.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 132.03% |
| ROST220930C00105000 | 2022-09-27 12:25PM EDT | 105.00 | 0.73 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 132.81% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220930P00050000 | 2022-09-26 12:50PM EDT | 50.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 734 | 1,645 | 350.78% |
| ROST220930P00055000 | 2022-09-28 11:16AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 363 | 828 | 246.88% |
| ROST220930P00060000 | 2022-09-28 3:02PM EDT | 60.00 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 20 | 584 | 246.09% |
| ROST220930P00065000 | 2022-09-26 1:07PM EDT | 65.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 16 | 224.61% |
| ROST220930P00070000 | 2022-09-26 2:42PM EDT | 70.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 171.48% |
| ROST220930P00075000 | 2022-09-28 9:33AM EDT | 75.00 | 0.14 | 0.05 | 0.15 | -0.61 | -81.33% | 3 | 9 | 112.50% |
| ROST220930P00076000 | 2022-09-28 10:30AM EDT | 76.00 | 0.10 | 0.00 | 0.25 | -0.14 | -58.33% | 10 | 692 | 108.59% |
| ROST220930P00078000 | 2022-09-26 2:36PM EDT | 78.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 24 | 1,559 | 77.34% |
| ROST220930P00079000 | 2022-09-27 3:25PM EDT | 79.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 4 | 1,672 | 74.61% |
| ROST220930P00080000 | 2022-09-28 9:34AM EDT | 80.00 | 0.27 | 0.00 | 0.15 | +0.02 | +8.00% | 1 | 67 | 66.80% |
| ROST220930P00081000 | 2022-09-28 12:10PM EDT | 81.00 | 0.16 | 0.10 | 0.25 | -0.84 | -84.00% | 13 | 175 | 70.90% |
| ROST220930P00082000 | 2022-09-28 11:47AM EDT | 82.00 | 0.35 | 0.15 | 0.25 | -0.90 | -72.00% | 3 | 247 | 63.87% |
| ROST220930P00083000 | 2022-09-28 3:47PM EDT | 83.00 | 0.21 | 0.25 | 0.35 | -1.54 | -88.00% | 20 | 0 | 61.52% |
| ROST220930P00084000 | 2022-09-28 3:42PM EDT | 84.00 | 0.30 | 0.30 | 0.50 | -1.70 | -85.00% | 5 | 547 | 56.54% |
| ROST220930P00085000 | 2022-09-28 10:19AM EDT | 85.00 | 1.25 | 0.50 | 0.70 | -1.65 | -56.90% | 20 | 0 | 54.30% |
| ROST220930P00086000 | 2022-09-28 1:52PM EDT | 86.00 | 1.10 | 0.80 | 1.00 | -2.53 | -69.70% | 29 | 21 | 52.64% |
| ROST220930P00087000 | 2022-09-28 3:07PM EDT | 87.00 | 1.17 | 1.15 | 1.40 | -0.88 | -42.93% | 4 | 40 | 54.69% |
| ROST220930P00088000 | 2022-09-28 3:05PM EDT | 88.00 | 1.61 | 1.70 | 1.90 | -3.84 | -70.46% | 3 | 86 | 52.15% |
| ROST220930P00089000 | 2022-09-20 2:17PM EDT | 89.00 | 3.41 | 2.40 | 2.60 | 0.00 | - | 3 | 25 | 53.22% |
| ROST220930P00090000 | 2022-09-28 1:39PM EDT | 90.00 | 3.51 | 2.70 | 3.40 | -2.09 | -37.32% | 10 | 37 | 54.98% |
| ROST220930P00091000 | 2022-09-22 2:36PM EDT | 91.00 | 5.05 | 3.60 | 4.30 | 0.00 | - | 1 | 25 | 59.18% |
| ROST220930P00092000 | 2022-09-13 3:57PM EDT | 92.00 | 3.73 | 2.90 | 6.20 | 0.00 | - | 1 | 31 | 116.70% |
| ROST220930P00093000 | 2022-09-21 2:50PM EDT | 93.00 | 4.00 | 5.20 | 6.20 | 0.00 | - | 1 | 5 | 69.14% |
| ROST220930P00094000 | 2022-09-15 2:08PM EDT | 94.00 | 5.00 | 6.00 | 7.50 | 0.00 | - | 5 | 0 | 99.80% |
| ROST220930P00095000 | 2022-09-20 12:00PM EDT | 95.00 | 6.40 | 6.90 | 8.20 | 0.00 | - | 2 | 6 | 84.96% |
| ROST220930P00096000 | 2022-08-19 9:43AM EDT | 96.00 | 6.20 | 6.00 | 7.10 | 0.00 | - | 2 | 1 | 0.00% |
| ROST220930P00097000 | 2022-09-12 10:58AM EDT | 97.00 | 3.80 | 8.90 | 10.30 | 0.00 | - | - | 0 | 109.47% |
| ROST220930P00098000 | 2022-09-23 2:15PM EDT | 98.00 | 14.90 | 9.90 | 11.20 | 0.00 | - | 1 | 1 | 106.64% |
© 2022 Yahoo. All rights reserved.
