Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220520C00080000 | 2022-04-28 10:12AM EDT | 80.00 | 22.50 | 11.80 | 12.40 | 0.00 | - | 5 | 1 | 90.23% |
| ROST220520C00085000 | 2022-05-16 1:44PM EDT | 85.00 | 7.70 | 7.30 | 8.00 | +2.10 | +37.50% | 2 | 37 | 79.69% |
| ROST220520C00089000 | 2022-05-16 12:02AM EDT | 89.00 | 3.50 | 4.60 | 4.80 | 0.00 | - | - | 253 | 75.49% |
| ROST220520C00090000 | 2022-05-16 1:20PM EDT | 90.00 | 3.80 | 3.90 | 4.10 | -0.70 | -15.56% | 6 | 425 | 72.80% |
| ROST220520C00091000 | 2022-05-16 3:14PM EDT | 91.00 | 3.60 | 3.30 | 3.60 | -0.20 | -5.26% | 32 | 1,253 | 72.66% |
| ROST220520C00092000 | 2022-05-16 3:16PM EDT | 92.00 | 2.90 | 2.80 | 3.10 | -0.30 | -9.37% | 5 | 38 | 72.46% |
| ROST220520C00093000 | 2022-05-16 3:10PM EDT | 93.00 | 2.81 | 2.40 | 2.65 | +0.22 | +8.49% | 1,520 | 5 | 72.85% |
| ROST220520C00094000 | 2022-05-16 12:02AM EDT | 94.00 | 2.30 | 1.95 | 2.25 | 0.00 | - | - | 27 | 72.07% |
| ROST220520C00095000 | 2022-05-16 2:32PM EDT | 95.00 | 2.00 | 1.65 | 1.80 | +0.70 | +53.85% | 59 | 773 | 71.29% |
| ROST220520C00096000 | 2022-05-16 12:24PM EDT | 96.00 | 1.15 | 1.35 | 1.55 | -0.35 | -23.33% | 1 | 84 | 71.92% |
| ROST220520C00097000 | 2022-05-16 1:52PM EDT | 97.00 | 1.30 | 1.10 | 1.30 | -0.05 | -3.70% | 12 | 24 | 72.17% |
| ROST220520C00098000 | 2022-05-16 10:01AM EDT | 98.00 | 1.68 | 0.80 | 1.10 | +0.63 | +60.00% | 1 | 42 | 71.24% |
| ROST220520C00099000 | 2022-05-16 1:36PM EDT | 99.00 | 0.70 | 0.65 | 0.85 | -0.10 | -12.50% | 1 | 46 | 70.65% |
| ROST220520C00100000 | 2022-05-16 3:20PM EDT | 100.00 | 0.55 | 0.55 | 0.65 | -0.15 | -21.43% | 24 | 1,903 | 70.70% |
| ROST220520C00101000 | 2022-05-13 3:52PM EDT | 101.00 | 0.46 | 0.40 | 0.65 | 0.00 | - | 2 | 67 | 72.85% |
| ROST220520C00102000 | 2022-05-16 1:00PM EDT | 102.00 | 0.30 | 0.30 | 0.50 | -0.15 | -33.33% | 3 | 31 | 72.07% |
| ROST220520C00103000 | 2022-05-09 10:14AM EDT | 103.00 | 1.05 | 0.20 | 0.40 | 0.00 | - | 29 | 0 | 71.29% |
| ROST220520C00104000 | 2022-05-13 11:09AM EDT | 104.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 173 | 72.46% |
| ROST220520C00105000 | 2022-05-16 1:25PM EDT | 105.00 | 0.16 | 0.15 | 0.30 | -0.14 | -46.67% | 25 | 445 | 74.80% |
| ROST220520C00106000 | 2022-05-06 10:15AM EDT | 106.00 | 1.00 | 0.00 | 0.25 | 0.00 | - | 8 | 237 | 70.12% |
| ROST220520C00107000 | 2022-04-25 10:43AM EDT | 107.00 | 2.75 | 0.00 | 0.25 | 0.00 | - | 23 | 102 | 73.83% |
| ROST220520C00108000 | 2022-05-10 3:26PM EDT | 108.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 3 | 25 | 77.34% |
| ROST220520C00109000 | 2022-05-09 10:59AM EDT | 109.00 | 0.05 | 0.00 | 0.25 | -0.49 | -90.74% | 8 | 67 | 80.86% |
| ROST220520C00110000 | 2022-05-16 11:30AM EDT | 110.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 7 | 317 | 77.34% |
| ROST220520C00111000 | 2022-05-13 3:03PM EDT | 111.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 41 | 189.55% |
| ROST220520C00112000 | 2022-05-04 3:34PM EDT | 112.00 | 1.03 | 0.00 | 4.80 | 0.00 | - | 1 | 90 | 194.63% |
| ROST220520C00113000 | 2022-05-02 3:20PM EDT | 113.00 | 0.61 | 0.00 | 0.05 | 0.00 | - | 2 | 254 | 75.00% |
| ROST220520C00114000 | 2022-04-22 1:39PM EDT | 114.00 | 1.35 | 0.00 | 2.25 | 0.00 | - | 21 | 21 | 158.79% |
| ROST220520C00115000 | 2022-05-16 11:27AM EDT | 115.00 | 0.40 | 0.00 | 0.20 | +0.20 | +100.00% | 2 | 340 | 96.88% |
| ROST220520C00116000 | 2022-04-27 2:05PM EDT | 116.00 | 0.62 | 0.00 | 2.25 | 0.00 | - | 2 | 9 | 167.29% |
| ROST220520C00117000 | 2022-04-25 3:44PM EDT | 117.00 | 0.85 | 0.00 | 2.05 | 0.00 | - | 11 | 1 | 166.99% |
| ROST220520C00120000 | 2022-05-11 12:35PM EDT | 120.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 284 | 111.72% |
| ROST220520C00125000 | 2022-05-16 11:27AM EDT | 125.00 | 0.35 | 0.00 | 0.20 | +0.05 | +16.67% | 2 | 105 | 125.78% |
| ROST220520C00130000 | 2022-05-16 10:47AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 371 | 117.19% |
| ROST220520C00135000 | 2022-05-06 3:06PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 138.28% |
| ROST220520C00140000 | 2022-01-19 12:10PM EDT | 140.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 78 | 187.11% |
| ROST220520C00145000 | 2021-12-17 10:30AM EDT | 145.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | 25 | 25 | 210.94% |
| ROST220520C00150000 | 2022-01-07 4:16PM EDT | 150.00 | 0.41 | 0.00 | 1.60 | 0.00 | - | 20 | 57 | 260.74% |
| ROST220520C00155000 | 2021-11-19 10:33AM EDT | 155.00 | 1.00 | 0.20 | 1.10 | 0.00 | - | 7 | 7 | 262.50% |
| ROST220520C00175000 | 2021-11-30 1:32PM EDT | 175.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 3 | 26 | 258.98% |
| ROST220520C00180000 | 2022-05-06 2:04PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 408 | 696 | 207.81% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220520P00045000 | 2022-05-16 2:17PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 39 | 1,509 | 232.81% |
| ROST220520P00050000 | 2022-05-16 10:26AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 112 | 201.56% |
| ROST220520P00055000 | 2022-05-16 9:38AM EDT | 55.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 251.95% |
| ROST220520P00060000 | 2022-05-16 12:33PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 19 | 46 | 157.81% |
| ROST220520P00065000 | 2022-05-16 12:34PM EDT | 65.00 | 0.05 | 0.00 | 4.80 | -0.30 | -85.71% | 4 | 19 | 303.42% |
| ROST220520P00070000 | 2022-05-16 3:07PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | -0.25 | -83.33% | 10 | 67 | 121.09% |
| ROST220520P00075000 | 2022-05-16 1:21PM EDT | 75.00 | 0.10 | 0.10 | 0.30 | -0.10 | -50.00% | 8 | 297 | 103.13% |
| ROST220520P00077000 | 2022-05-16 1:21PM EDT | 77.00 | 0.20 | 0.15 | 0.30 | -0.08 | -28.57% | 26 | 10 | 94.34% |
| ROST220520P00078000 | 2022-05-16 12:02AM EDT | 78.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | - | 1 | 88.67% |
| ROST220520P00080000 | 2022-05-16 3:22PM EDT | 80.00 | 0.36 | 0.25 | 0.40 | -0.14 | -28.00% | 11 | 1,437 | 84.47% |
| ROST220520P00083000 | 2022-05-16 10:01AM EDT | 83.00 | 1.44 | 0.50 | 0.70 | +0.64 | +80.00% | 1 | 2 | 79.88% |
| ROST220520P00084000 | 2022-05-16 12:02AM EDT | 84.00 | 0.83 | 0.65 | 1.05 | 0.00 | - | - | 1 | 82.81% |
| ROST220520P00085000 | 2022-05-16 2:57PM EDT | 85.00 | 0.88 | 0.80 | 1.10 | -0.18 | -16.98% | 29 | 1,075 | 79.00% |
| ROST220520P00086000 | 2022-05-16 2:20PM EDT | 86.00 | 1.15 | 1.10 | 1.30 | +0.02 | +1.77% | 1 | 15 | 79.35% |
| ROST220520P00087000 | 2022-05-16 3:12PM EDT | 87.00 | 1.45 | 1.30 | 1.55 | -0.45 | -23.68% | 405 | 5 | 77.73% |
| ROST220520P00089000 | 2022-05-16 1:28PM EDT | 89.00 | 1.95 | 1.95 | 2.20 | -0.40 | -17.02% | 3 | 1,191 | 76.86% |
| ROST220520P00090000 | 2022-05-16 1:36PM EDT | 90.00 | 2.47 | 2.20 | 2.60 | -0.23 | -8.52% | 36 | 0 | 74.76% |
| ROST220520P00091000 | 2022-05-13 11:59AM EDT | 91.00 | 3.23 | 2.75 | 3.00 | 0.00 | - | 99 | 88 | 75.15% |
| ROST220520P00092000 | 2022-05-16 3:14PM EDT | 92.00 | 3.40 | 3.30 | 3.60 | 0.00 | - | 7 | 132 | 76.71% |
| ROST220520P00093000 | 2022-05-16 1:36PM EDT | 93.00 | 3.62 | 3.80 | 4.00 | -0.26 | -6.70% | 13 | 180 | 74.17% |
| ROST220520P00094000 | 2022-05-09 10:59AM EDT | 94.00 | 3.20 | 4.40 | 4.60 | 0.00 | - | 19 | 47 | 74.02% |
| ROST220520P00095000 | 2022-05-16 11:28AM EDT | 95.00 | 5.87 | 5.00 | 5.30 | +0.51 | +9.51% | 1 | 172 | 73.93% |
| ROST220520P00096000 | 2022-05-13 2:12PM EDT | 96.00 | 6.23 | 5.80 | 6.10 | 0.00 | - | 1 | 117 | 76.66% |
| ROST220520P00097000 | 2022-05-13 1:40PM EDT | 97.00 | 6.75 | 6.40 | 6.70 | 0.00 | - | 1 | 33 | 73.00% |
| ROST220520P00098000 | 2022-05-13 12:55PM EDT | 98.00 | 7.43 | 7.00 | 7.60 | 0.00 | - | 20 | 24 | 72.17% |
| ROST220520P00099000 | 2022-05-11 3:43PM EDT | 99.00 | 11.52 | 7.50 | 8.40 | 0.00 | - | 1 | 31 | 66.41% |
| ROST220520P00100000 | 2022-05-16 1:04PM EDT | 100.00 | 9.50 | 8.50 | 9.20 | +0.65 | +7.34% | 30 | 450 | 67.97% |
| ROST220520P00101000 | 2022-05-09 2:35PM EDT | 101.00 | 8.35 | 9.30 | 10.30 | 0.00 | - | 1 | 160 | 70.90% |
| ROST220520P00102000 | 2022-05-11 3:43PM EDT | 102.00 | 14.17 | 10.20 | 11.00 | 0.00 | - | 1 | 124 | 65.72% |
| ROST220520P00103000 | 2022-05-13 10:57AM EDT | 103.00 | 11.90 | 11.30 | 12.00 | 0.00 | - | 1 | 18 | 73.05% |
| ROST220520P00104000 | 2022-05-10 1:52PM EDT | 104.00 | 13.87 | 11.90 | 13.00 | 0.00 | - | 3 | 162 | 63.09% |
| ROST220520P00105000 | 2022-05-09 12:15PM EDT | 105.00 | 14.50 | 13.00 | 14.00 | 0.00 | - | 5 | 93 | 71.39% |
| ROST220520P00106000 | 2022-05-11 1:15PM EDT | 106.00 | 17.98 | 13.80 | 14.90 | 0.00 | - | 1 | 44 | 55.86% |
| ROST220520P00107000 | 2022-05-03 3:44PM EDT | 107.00 | 8.50 | 15.00 | 15.80 | 0.00 | - | 2 | 126 | 68.36% |
| ROST220520P00108000 | 2022-04-22 9:39AM EDT | 108.00 | 5.20 | 16.10 | 16.60 | 0.00 | - | 1 | 88 | 62.11% |
| ROST220520P00109000 | 2022-05-05 11:52AM EDT | 109.00 | 10.80 | 17.10 | 17.90 | 0.00 | - | 1 | 78 | 86.52% |
| ROST220520P00110000 | 2022-05-11 9:52AM EDT | 110.00 | 21.06 | 18.00 | 18.80 | 0.00 | - | 1 | 360 | 78.13% |
| ROST220520P00111000 | 2022-04-21 10:04AM EDT | 111.00 | 4.60 | 18.80 | 19.80 | 0.00 | - | - | 1 | 115.33% |
| ROST220520P00115000 | 2022-05-16 11:28AM EDT | 115.00 | 24.38 | 22.50 | 23.80 | +9.73 | +66.42% | 4 | 39 | 130.76% |
| ROST220520P00120000 | 2022-04-14 12:49PM EDT | 120.00 | 17.10 | 27.30 | 29.00 | 0.00 | - | 4 | 25 | 161.13% |
| ROST220520P00125000 | 2022-04-20 3:57PM EDT | 125.00 | 16.81 | 32.70 | 34.40 | 0.00 | - | 2 | 1 | 143.75% |
| ROST220520P00130000 | 2022-02-04 4:22PM EDT | 130.00 | 35.70 | 39.10 | 43.20 | 0.00 | - | 2 | 0 | 287.84% |
| ROST220520P00135000 | 2021-12-13 1:47PM EDT | 135.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ROST220520P00170000 | 2022-02-23 12:57PM EDT | 170.00 | 80.00 | 77.90 | 82.40 | 0.00 | - | - | 0 | 369.43% |
© 2022 Yahoo. All rights reserved.
