Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.52+3.00 (+2.57%)
At close: 4:00PM EST
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220121C00030000 | 2021-03-02 1:16PM EST | 30.00 | 88.00 | 88.00 | 93.00 | 0.00 | - | 2 | 5 | 216.21% |
| ROST220121C00035000 | 2020-07-01 9:16AM EST | 35.00 | 54.70 | 53.50 | 57.10 | 0.00 | - | 1 | 17 | 0.00% |
| ROST220121C00040000 | 2020-11-23 10:12AM EST | 40.00 | 68.66 | 77.80 | 79.50 | 0.00 | - | 2 | 96 | 0.00% |
| ROST220121C00045000 | 2021-05-10 10:25AM EST | 45.00 | 88.91 | 73.00 | 77.20 | 0.00 | - | 1 | 0 | 141.02% |
| ROST220121C00050000 | 2020-10-01 8:55AM EST | 50.00 | 47.10 | 37.20 | 39.20 | 0.00 | - | 2 | 4 | 0.00% |
| ROST220121C00055000 | 2020-06-22 8:30AM EST | 55.00 | 42.50 | 37.20 | 39.50 | 0.00 | - | 2 | 25 | 0.00% |
| ROST220121C00060000 | 2021-06-16 10:31AM EST | 60.00 | 59.45 | 61.00 | 64.80 | 0.00 | - | 7 | 8 | 159.23% |
| ROST220121C00065000 | 2020-09-18 10:39AM EST | 65.00 | 33.05 | 34.30 | 35.70 | 0.00 | - | 1 | 19 | 0.00% |
| ROST220121C00070000 | 2020-12-01 3:57PM EST | 70.00 | 44.50 | 53.00 | 56.70 | 0.00 | - | 6 | 23 | 153.30% |
| ROST220121C00075000 | 2021-06-16 10:53AM EST | 75.00 | 44.65 | 46.20 | 50.30 | 0.00 | - | 1 | 37 | 121.39% |
| ROST220121C00080000 | 2021-03-09 3:06PM EST | 80.00 | 47.40 | 47.00 | 52.00 | 0.00 | - | 8 | 40 | 166.24% |
| ROST220121C00085000 | 2021-06-09 9:11AM EST | 85.00 | 36.97 | 38.40 | 39.90 | 0.00 | - | 7 | 206 | 105.52% |
| ROST220121C00090000 | 2021-06-17 9:06AM EST | 90.00 | 29.20 | 33.70 | 34.40 | 0.00 | - | 3 | 170 | 92.64% |
| ROST220121C00095000 | 2021-04-21 12:57PM EST | 95.00 | 35.10 | 29.10 | 32.60 | 0.00 | - | 6 | 66 | 95.00% |
| ROST220121C00100000 | 2021-06-24 9:41AM EST | 100.00 | 25.22 | 25.00 | 25.60 | +2.62 | +11.59% | 15 | 740 | 78.92% |
| ROST220121C00105000 | 2021-06-10 11:18AM EST | 105.00 | 18.00 | 20.60 | 21.70 | 0.00 | - | 1 | 261 | 72.69% |
| ROST220121C00110000 | 2021-06-22 12:38PM EST | 110.00 | 15.90 | 17.40 | 17.90 | 0.00 | - | 3 | 261 | 69.51% |
| ROST220121C00115000 | 2021-06-24 8:45AM EST | 115.00 | 14.00 | 14.00 | 14.60 | +1.30 | +10.24% | 11 | 580 | 65.74% |
| ROST220121C00120000 | 2021-06-23 11:58AM EST | 120.00 | 10.35 | 11.20 | 11.70 | 0.00 | - | 4 | 385 | 63.17% |
| ROST220121C00125000 | 2020-11-09 11:54AM EST | 125.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ROST220121C00130000 | 2020-09-14 9:01AM EST | 130.00 | 4.20 | 4.50 | 5.10 | 0.00 | - | 2 | 127 | 48.90% |
| ROST220121C00135000 | 2021-06-14 11:26AM EST | 135.00 | 4.40 | 4.90 | 5.30 | 0.00 | - | 2 | 442 | 56.89% |
| ROST220121C00140000 | 2021-06-24 10:37AM EST | 140.00 | 3.70 | 3.50 | 4.00 | +0.40 | +12.12% | 18 | 239 | 55.53% |
| ROST220121C00145000 | 2021-06-02 11:54AM EST | 145.00 | 3.40 | 2.60 | 2.95 | 0.00 | - | 53 | 51 | 54.91% |
| ROST220121C00150000 | 2021-05-21 9:24AM EST | 150.00 | 3.00 | 1.05 | 1.70 | 0.00 | - | 10 | 14 | 51.47% |
| ROST220121C00155000 | 2021-06-08 2:17PM EST | 155.00 | 1.70 | 1.35 | 1.55 | 0.00 | - | 2 | 475 | 53.81% |
| ROST220121C00160000 | 2020-10-27 2:59PM EST | 160.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST220121C00165000 | 2020-10-19 10:26AM EST | 165.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220121P00030000 | 2021-05-20 1:26PM EST | 30.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 125 | 154.49% |
| ROST220121P00035000 | 2020-11-25 1:56PM EST | 35.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 10 | 40 | 165.23% |
| ROST220121P00040000 | 2021-02-19 10:02AM EST | 40.00 | 0.99 | 0.00 | 1.80 | 0.00 | - | 7 | 219 | 170.56% |
| ROST220121P00045000 | 2021-03-09 11:03AM EST | 45.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 3 | 48 | 196.00% |
| ROST220121P00050000 | 2021-02-19 10:41AM EST | 50.00 | 0.78 | 0.00 | 1.95 | 0.00 | - | 10 | 141 | 141.02% |
| ROST220121P00055000 | 2021-01-06 1:43PM EST | 55.00 | 1.13 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 120.51% |
| ROST220121P00060000 | 2021-02-23 3:33PM EST | 60.00 | 1.55 | 0.20 | 1.20 | 0.00 | - | 42 | 62 | 107.03% |
| ROST220121P00065000 | 2021-05-06 11:16AM EST | 65.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 85.35% |
| ROST220121P00070000 | 2021-03-29 12:34PM EST | 70.00 | 1.06 | 0.00 | 5.00 | 0.00 | - | 2 | 25 | 118.51% |
| ROST220121P00075000 | 2021-05-27 2:35PM EST | 75.00 | 0.85 | 0.50 | 0.90 | 0.00 | - | 3 | 101 | 76.56% |
| ROST220121P00080000 | 2021-05-11 12:31PM EST | 80.00 | 1.15 | 1.00 | 1.25 | 0.00 | - | 4 | 139 | 75.68% |
| ROST220121P00085000 | 2021-03-25 10:21AM EST | 85.00 | 3.20 | 0.50 | 4.00 | 0.00 | - | 3 | 146 | 81.27% |
| ROST220121P00090000 | 2021-06-21 1:41PM EST | 90.00 | 1.95 | 1.45 | 1.75 | 0.00 | - | 1 | 246 | 63.77% |
| ROST220121P00095000 | 2020-10-26 12:14PM EST | 95.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST220121P00100000 | 2020-10-23 9:57AM EST | 100.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST220121P00105000 | 2021-06-15 1:04PM EST | 105.00 | 4.90 | 3.70 | 4.10 | 0.00 | - | 2 | 240 | 54.46% |
| ROST220121P00110000 | 2021-06-15 1:04PM EST | 110.00 | 6.50 | 5.00 | 5.40 | 0.00 | - | 2 | 276 | 51.81% |
| ROST220121P00115000 | 2021-06-18 1:49PM EST | 115.00 | 9.80 | 6.60 | 7.00 | 0.00 | - | 2 | 300 | 50.10% |
| ROST220121P00120000 | 2021-06-21 1:41PM EST | 120.00 | 10.80 | 8.70 | 9.10 | 0.00 | - | 1 | 192 | 47.84% |
| ROST220121P00125000 | 2021-05-28 2:48PM EST | 125.00 | 11.30 | 11.10 | 11.60 | 0.00 | - | 3 | 114 | 45.41% |
| ROST220121P00130000 | 2021-05-21 8:59AM EST | 130.00 | 15.83 | 18.10 | 20.20 | 0.00 | - | 2 | 97 | 68.86% |
| ROST220121P00135000 | 2021-05-10 1:37PM EST | 135.00 | 14.70 | 19.80 | 20.50 | 0.00 | - | 477 | 327 | 54.32% |
| ROST220121P00140000 | 2021-01-21 12:14PM EST | 140.00 | 31.83 | 27.60 | 31.10 | 0.00 | - | 2 | 0 | 86.21% |
| ROST220121P00150000 | 2021-03-08 2:07PM EST | 150.00 | 36.10 | 29.30 | 32.50 | 0.00 | - | 3 | 25 | 54.35% |
| ROST220121P00155000 | 2021-06-15 12:47PM EST | 155.00 | 37.80 | 33.80 | 34.20 | 0.00 | - | 6 | 27 | 0.00% |
| ROST220121P00160000 | 2021-03-14 11:12PM EST | 160.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST220121P00170000 | 2021-04-13 1:30PM EST | 170.00 | 45.90 | 45.00 | 46.80 | 0.00 | - | 12 | 28 | 0.00% |
| ROST220121P00175000 | 2021-03-29 1:47PM EST | 175.00 | 56.90 | 47.40 | 49.20 | 0.00 | - | 3 | 11 | 0.00% |
© 2021 Yahoo. All rights reserved.
