Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220128C00104000 | 2021-12-20 2:20PM EST | 104.00 | 5.50 | 6.50 | 7.40 | 0.00 | - | - | 23 | 194.82% |
| ROST220128C00105000 | 2021-12-20 2:28PM EST | 105.00 | 4.75 | 5.90 | 6.60 | 0.00 | - | - | 1 | 187.40% |
| ROST220128C00106000 | 2021-12-20 2:28PM EST | 106.00 | 4.20 | 5.00 | 5.70 | 0.00 | - | 7 | 7 | 175.56% |
| ROST220128C00107000 | 2021-12-20 2:24PM EST | 107.00 | 3.90 | 4.30 | 6.40 | 0.00 | - | 7 | 17 | 181.25% |
| ROST220128C00108000 | 2021-12-27 10:49AM EST | 108.00 | 6.80 | 3.80 | 4.30 | 0.00 | - | 5 | 5 | 160.11% |
| ROST220128C00109000 | 2021-12-17 10:29AM EST | 109.00 | 3.80 | 3.20 | 3.80 | 0.00 | - | 7 | 7 | 153.56% |
| ROST220128C00112000 | 2022-01-03 3:54PM EST | 112.00 | 3.70 | 1.80 | 2.60 | 0.00 | - | 3 | 3 | 137.65% |
| ROST220128C00115000 | 2022-01-03 2:49PM EST | 115.00 | 2.25 | 0.95 | 1.15 | 0.00 | - | 60 | 59 | 117.04% |
| ROST220128C00117000 | 2022-01-04 3:40PM EST | 117.00 | 1.29 | 0.55 | 1.15 | 0.00 | - | 3 | 20 | 116.99% |
| ROST220128C00118000 | 2022-01-05 12:45PM EST | 118.00 | 0.96 | 0.45 | 0.75 | -0.09 | -8.57% | 4 | 313 | 109.96% |
| ROST220128C00119000 | 2022-01-04 9:41AM EST | 119.00 | 1.10 | 0.30 | 0.75 | 0.00 | - | 1 | 3 | 109.67% |
| ROST220128C00122000 | 2021-12-29 9:53AM EST | 122.00 | 0.70 | 0.10 | 0.40 | 0.00 | - | - | 10 | 101.76% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220128P00075000 | 2021-12-16 10:19AM EST | 75.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | - | 1 | 154.49% |
| ROST220128P00099000 | 2021-12-17 2:40PM EST | 99.00 | 1.32 | 0.45 | 0.65 | 0.00 | - | 2 | 2 | 0.00% |
| ROST220128P00101000 | 2021-12-20 3:05PM EST | 101.00 | 2.80 | 0.45 | 1.05 | 0.00 | - | - | 5 | 0.00% |
| ROST220128P00102000 | 2021-12-21 10:40AM EST | 102.00 | 2.45 | 0.65 | 0.95 | 0.00 | - | - | 1,059 | 0.00% |
| ROST220128P00105000 | 2022-01-05 3:07PM EST | 105.00 | 1.00 | 1.20 | 1.55 | +0.35 | +53.85% | 7 | 8 | 0.00% |
| ROST220128P00107000 | 2022-01-05 12:45PM EST | 107.00 | 1.05 | 1.70 | 2.00 | -0.15 | -12.50% | 5 | 5 | 0.00% |
| ROST220128P00108000 | 2022-01-05 11:12AM EST | 108.00 | 1.15 | 2.05 | 2.45 | +0.07 | +6.48% | 3 | 2 | 0.00% |
| ROST220128P00111000 | 2021-12-28 1:16PM EST | 111.00 | 2.35 | 3.40 | 3.80 | 0.00 | - | - | 1 | 0.00% |
| ROST220128P00114000 | 2022-01-05 3:34PM EST | 114.00 | 5.00 | 5.30 | 6.20 | +2.25 | +81.82% | 2 | 4 | 0.00% |
| ROST220128P00115000 | 2021-12-29 9:30AM EST | 115.00 | 4.46 | 6.00 | 7.60 | 0.00 | - | 2 | 10 | 0.00% |
| ROST220128P00118000 | 2021-12-16 9:30AM EST | 118.00 | 8.84 | 7.40 | 9.80 | 0.00 | - | - | 1 | 0.00% |
| ROST220128P00120000 | 2021-12-29 9:50AM EST | 120.00 | 7.50 | 8.80 | 11.70 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
