Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST221007C00079000 | 2022-09-16 11:51AM EDT | 79.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST221007C00081000 | 2022-09-27 11:15AM EDT | 81.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST221007C00082000 | 2022-09-30 10:03AM EDT | 82.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST221007C00083000 | 2022-09-30 10:32AM EDT | 83.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ROST221007C00084000 | 2022-09-27 3:10PM EDT | 84.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ROST221007C00085000 | 2022-10-03 12:12PM EDT | 85.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST221007C00086000 | 2022-10-04 10:11AM EDT | 86.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ROST221007C00087000 | 2022-10-04 9:45AM EDT | 87.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST221007C00088000 | 2022-10-04 3:41PM EDT | 88.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| ROST221007C00089000 | 2022-10-03 2:31PM EDT | 89.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ROST221007C00090000 | 2022-10-04 2:47PM EDT | 90.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ROST221007C00091000 | 2022-10-04 2:47PM EDT | 91.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ROST221007C00092000 | 2022-10-04 3:54PM EDT | 92.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| ROST221007C00093000 | 2022-10-03 1:35PM EDT | 93.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ROST221007C00094000 | 2022-10-03 2:31PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST221007C00095000 | 2022-10-04 12:45PM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ROST221007C00096000 | 2022-09-26 1:13PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ROST221007C00097000 | 2022-09-21 2:43PM EDT | 97.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ROST221007C00098000 | 2022-09-27 9:32AM EDT | 98.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ROST221007C00100000 | 2022-09-21 10:01AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ROST221007C00102000 | 2022-09-20 2:47PM EDT | 102.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ROST221007C00110000 | 2022-09-12 3:05PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROST221007C00115000 | 2022-09-12 3:04PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ROST221007P00055000 | 2022-10-03 1:20PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 50.00% |
| ROST221007P00060000 | 2022-10-04 1:44PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| ROST221007P00065000 | 2022-08-26 12:26PM EDT | 65.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 32 | 0 | 212.50% |
| ROST221007P00070000 | 2022-09-29 1:47PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ROST221007P00075000 | 2022-09-26 10:31AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROST221007P00076000 | 2022-09-23 3:56PM EDT | 76.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROST221007P00077000 | 2022-09-30 3:16PM EDT | 77.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| ROST221007P00078000 | 2022-09-27 2:39PM EDT | 78.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ROST221007P00079000 | 2022-10-04 9:37AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ROST221007P00080000 | 2022-09-30 3:28PM EDT | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ROST221007P00081000 | 2022-09-29 11:07AM EDT | 81.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROST221007P00082000 | 2022-10-03 1:02PM EDT | 82.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROST221007P00083000 | 2022-10-04 2:44PM EDT | 83.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| ROST221007P00084000 | 2022-10-04 9:42AM EDT | 84.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST221007P00085000 | 2022-10-04 2:44PM EDT | 85.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ROST221007P00086000 | 2022-10-04 3:37PM EDT | 86.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| ROST221007P00087000 | 2022-10-04 1:46PM EDT | 87.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST221007P00088000 | 2022-10-04 11:08AM EDT | 88.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ROST221007P00089000 | 2022-10-04 10:30AM EDT | 89.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ROST221007P00090000 | 2022-10-03 9:44AM EDT | 90.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ROST221007P00092000 | 2022-09-23 11:42AM EDT | 92.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST221007P00093000 | 2022-09-13 12:12PM EDT | 93.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST221007P00097000 | 2022-09-12 9:55AM EDT | 97.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
