Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.66-0.84 (-0.77%)
As of 12:19PM EDT. Market open.
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST211022C00090000 | 2021-10-11 11:43AM EDT | 90.00 | 17.70 | 18.30 | 18.80 | 0.00 | - | - | 200 | 99.02% |
| ROST211022C00101000 | 2021-10-07 10:18AM EDT | 101.00 | 8.30 | 6.60 | 8.60 | 0.00 | - | 1 | 1 | 80.47% |
| ROST211022C00102000 | 2021-10-13 12:39PM EDT | 102.00 | 5.70 | 6.40 | 6.80 | 0.00 | - | - | 10 | 41.02% |
| ROST211022C00104000 | 2021-10-07 11:12AM EDT | 104.00 | 6.10 | 3.00 | 6.40 | 0.00 | - | 1 | 0 | 81.10% |
| ROST211022C00105000 | 2021-10-13 12:03PM EDT | 105.00 | 3.10 | 3.60 | 4.50 | 0.00 | - | - | 2 | 49.41% |
| ROST211022C00106000 | 2021-10-13 12:46PM EDT | 106.00 | 2.35 | 1.20 | 3.20 | 0.00 | - | 2 | 4 | 33.74% |
| ROST211022C00107000 | 2021-10-15 9:33AM EDT | 107.00 | 2.50 | 1.95 | 2.10 | 0.00 | - | 2 | 30 | 23.78% |
| ROST211022C00108000 | 2021-10-18 12:19PM EDT | 108.00 | 1.59 | 1.25 | 1.45 | 0.00 | - | 1 | 58 | 24.07% |
| ROST211022C00109000 | 2021-10-19 11:48AM EDT | 109.00 | 0.85 | 0.70 | 0.90 | -0.30 | -26.09% | 5 | 66 | 23.34% |
| ROST211022C00110000 | 2021-10-18 3:34PM EDT | 110.00 | 0.94 | 0.40 | 0.55 | 0.00 | - | 106 | 187 | 23.93% |
| ROST211022C00111000 | 2021-10-18 1:26PM EDT | 111.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 71 | 108 | 23.83% |
| ROST211022C00112000 | 2021-10-18 2:13PM EDT | 112.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 7 | 80 | 36.08% |
| ROST211022C00113000 | 2021-10-18 1:18PM EDT | 113.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 28.71% |
| ROST211022C00114000 | 2021-10-12 11:50AM EDT | 114.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 26.17% |
| ROST211022C00115000 | 2021-10-19 9:30AM EDT | 115.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 7 | 543 | 30.08% |
| ROST211022C00116000 | 2021-10-04 10:05AM EDT | 116.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| ROST211022C00117000 | 2021-10-08 11:12AM EDT | 117.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 50.78% |
| ROST211022C00118000 | 2021-10-04 11:39AM EDT | 118.00 | 0.62 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 82.91% |
| ROST211022C00119000 | 2021-10-11 9:45AM EDT | 119.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 73.05% |
| ROST211022C00120000 | 2021-10-04 3:01PM EDT | 120.00 | 0.40 | 0.00 | 3.60 | 0.00 | - | 1 | 37 | 121.39% |
| ROST211022C00121000 | 2021-09-30 12:41PM EDT | 121.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 146.44% |
| ROST211022C00122000 | 2021-09-30 1:09PM EDT | 122.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 149.46% |
| ROST211022C00123000 | 2021-09-27 9:30AM EDT | 123.00 | 0.72 | 0.00 | 4.10 | 0.00 | - | 2 | 3 | 145.17% |
| ROST211022C00126000 | 2021-09-24 3:13PM EDT | 126.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 171.19% |
| ROST211022C00127000 | 2021-09-07 9:36AM EDT | 127.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ROST211022C00128000 | 2021-09-27 9:30AM EDT | 128.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | - | 1 | 181.35% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST211022P00095000 | 2021-10-06 1:01PM EDT | 95.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 3 | 23 | 62.89% |
| ROST211022P00098000 | 2021-10-18 2:41AM EDT | 98.00 | 0.10 | - | 0.15 | 0.00 | - | - | 11 | 61.33% |
| ROST211022P00100000 | 2021-10-18 10:37AM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 54.98% |
| ROST211022P00101000 | 2021-10-11 1:32PM EDT | 101.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 49.81% |
| ROST211022P00103000 | 2021-10-14 2:43PM EDT | 103.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 2 | 15 | 36.62% |
| ROST211022P00104000 | 2021-10-18 11:24AM EDT | 104.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 10 | 19 | 36.33% |
| ROST211022P00105000 | 2021-10-19 10:06AM EDT | 105.00 | 0.25 | 0.15 | 0.25 | +0.08 | +47.06% | 117 | 56 | 30.66% |
| ROST211022P00106000 | 2021-10-18 3:48PM EDT | 106.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 4 | 48 | 31.10% |
| ROST211022P00107000 | 2021-10-18 3:57PM EDT | 107.00 | 0.51 | 0.45 | 0.60 | +0.14 | +37.84% | 2 | 92 | 27.98% |
| ROST211022P00108000 | 2021-10-19 10:43AM EDT | 108.00 | 0.85 | 0.75 | 0.95 | +0.30 | +54.55% | 1 | 99 | 27.69% |
| ROST211022P00109000 | 2021-10-19 9:54AM EDT | 109.00 | 1.20 | 1.20 | 1.40 | +0.21 | +21.21% | 1 | 56 | 26.91% |
| ROST211022P00110000 | 2021-10-18 3:39PM EDT | 110.00 | 1.37 | 1.85 | 2.00 | 0.00 | - | 20 | 46 | 26.61% |
| ROST211022P00111000 | 2021-10-19 10:47AM EDT | 111.00 | 3.02 | 2.55 | 2.80 | +1.02 | +51.00% | 10 | 29 | 28.61% |
| ROST211022P00112000 | 2021-10-15 11:44AM EDT | 112.00 | 3.80 | 3.50 | 4.20 | 0.00 | - | 5 | 12 | 46.14% |
| ROST211022P00114000 | 2021-10-15 2:42PM EDT | 114.00 | 5.04 | 5.00 | 6.20 | 0.00 | - | 1 | 11 | 58.98% |
| ROST211022P00115000 | 2021-10-15 1:22PM EDT | 115.00 | 6.35 | 6.30 | 7.00 | 0.00 | - | 13 | 32 | 58.69% |
| ROST211022P00116000 | 2021-10-11 12:25PM EDT | 116.00 | 9.15 | 5.80 | 10.00 | 0.00 | - | - | 1 | 60.64% |
| ROST211022P00117000 | 2021-10-14 11:47AM EDT | 117.00 | 9.75 | 8.20 | 8.90 | 0.00 | - | 3 | 23 | 50.00% |
| ROST211022P00118000 | 2021-09-30 12:49PM EDT | 118.00 | 9.59 | 7.00 | 11.30 | 0.00 | - | - | 4 | 114.06% |
| ROST211022P00119000 | 2021-09-30 2:08PM EDT | 119.00 | 10.20 | 10.20 | 11.10 | 0.00 | - | - | 1 | 64.16% |
| ROST211022P00120000 | 2021-10-12 9:35AM EDT | 120.00 | 13.78 | 11.00 | 12.90 | 0.00 | - | - | 4 | 82.42% |
| ROST211022P00125000 | 2021-09-20 10:00AM EDT | 125.00 | 11.81 | 15.90 | 17.10 | 0.00 | - | 1 | 1 | 77.34% |
© 2021 Verizon Media. All rights reserved.
