Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST221202C00081000 | 2022-10-21 9:33AM EST | 81.00 | 6.60 | 26.10 | 27.60 | 0.00 | - | 1 | 1 | 0.00% |
| ROST221202C00082000 | 2022-10-21 9:21AM EST | 82.00 | 6.50 | 24.70 | 26.70 | 0.00 | - | 8 | 8 | 0.00% |
| ROST221202C00083000 | 2022-10-21 9:31AM EST | 83.00 | 5.60 | 24.00 | 25.20 | 0.00 | - | 8 | 8 | 0.00% |
| ROST221202C00084000 | 2022-10-21 9:41AM EST | 84.00 | 5.00 | 23.10 | 24.20 | 0.00 | - | 13 | 12 | 0.00% |
| ROST221202C00085000 | 2022-10-21 9:17AM EST | 85.00 | 5.00 | 22.00 | 23.80 | 0.00 | - | 6 | 5 | 0.00% |
| ROST221202C00086000 | 2022-11-30 2:04PM EST | 86.00 | 31.55 | 31.60 | 32.30 | 0.00 | - | 1 | 11 | 350.78% |
| ROST221202C00087000 | 2022-10-13 2:59PM EST | 87.00 | 5.30 | 10.50 | 11.70 | 0.00 | - | - | 1 | 0.00% |
| ROST221202C00088000 | 2022-11-18 9:50AM EST | 88.00 | 23.00 | 29.40 | 30.60 | 0.00 | - | 6 | 2 | 218.75% |
| ROST221202C00089000 | 2022-10-25 9:13AM EST | 89.00 | 6.20 | 26.50 | 27.50 | 0.00 | - | - | 13 | 0.00% |
| ROST221202C00090000 | 2022-11-25 10:50AM EST | 90.00 | 25.67 | 27.70 | 28.30 | 0.00 | - | 35 | 69 | 203.13% |
| ROST221202C00091000 | 2022-10-25 9:20AM EST | 91.00 | 5.30 | 24.30 | 25.50 | 0.00 | - | 3 | 8 | 0.00% |
| ROST221202C00092000 | 2022-11-28 12:01PM EST | 92.00 | 24.31 | 25.00 | 26.50 | 0.00 | - | 1 | 4 | 318.95% |
| ROST221202C00093000 | 2022-11-17 3:09PM EST | 93.00 | 6.60 | 24.50 | 25.40 | 0.00 | - | 2 | 8 | 293.36% |
| ROST221202C00095000 | 2022-11-30 2:48PM EST | 95.00 | 22.40 | 22.70 | 23.20 | 0.00 | - | 1 | 213 | 238.28% |
| ROST221202C00096000 | 2022-11-18 2:29PM EST | 96.00 | 12.20 | 21.80 | 22.30 | 0.00 | - | 10 | 15 | 188.28% |
| ROST221202C00097000 | 2022-12-01 1:47PM EST | 97.00 | 20.89 | 20.70 | 21.30 | +0.37 | +1.80% | 5 | 32 | 153.13% |
| ROST221202C00098000 | 2022-12-01 11:45AM EST | 98.00 | 19.79 | 19.70 | 20.20 | +2.55 | +14.79% | 204 | 242 | 209.57% |
| ROST221202C00099000 | 2022-11-18 9:33AM EST | 99.00 | 15.60 | 18.50 | 19.30 | 0.00 | - | 5 | 4 | 216.41% |
| ROST221202C00100000 | 2022-11-29 11:23AM EST | 100.00 | 15.40 | 17.80 | 18.30 | 0.00 | - | 6 | 34 | 155.86% |
| ROST221202C00101000 | 2022-11-29 10:29AM EST | 101.00 | 15.02 | 16.70 | 17.30 | 0.00 | - | 5 | 5 | 125.00% |
| ROST221202C00102000 | 2022-11-29 12:59PM EST | 102.00 | 14.90 | 15.60 | 16.40 | 0.00 | - | 5 | 1 | 117.19% |
| ROST221202C00103000 | 2022-12-01 12:23PM EST | 103.00 | 14.86 | 14.80 | 15.30 | +0.96 | +6.91% | 3 | 3 | 131.64% |
| ROST221202C00104000 | 2022-11-29 12:59PM EST | 104.00 | 12.88 | 13.80 | 14.30 | 0.00 | - | 5 | 5 | 123.44% |
| ROST221202C00105000 | 2022-12-01 10:49AM EST | 105.00 | 12.34 | 12.80 | 13.30 | +0.46 | +3.87% | 1 | 8 | 115.63% |
| ROST221202C00106000 | 2022-11-28 11:46AM EST | 106.00 | 10.50 | 11.50 | 12.30 | 0.00 | - | 1 | 4 | 146.88% |
| ROST221202C00107000 | 2022-12-01 10:29AM EST | 107.00 | 9.94 | 10.70 | 11.30 | -0.74 | -6.93% | 1 | 6 | 82.81% |
| ROST221202C00108000 | 2022-12-01 12:48PM EST | 108.00 | 10.05 | 9.70 | 10.40 | +0.35 | +3.61% | 1 | 5 | 91.80% |
| ROST221202C00109000 | 2022-12-01 10:49AM EST | 109.00 | 8.36 | 8.80 | 9.30 | +0.98 | +13.28% | 1 | 10 | 83.59% |
| ROST221202C00110000 | 2022-12-01 2:51PM EST | 110.00 | 7.95 | 7.70 | 8.40 | +0.15 | +1.92% | 1 | 48 | 75.78% |
| ROST221202C00111000 | 2022-11-25 12:52PM EST | 111.00 | 5.31 | 6.80 | 7.40 | 0.00 | - | 5 | 4 | 75.39% |
| ROST221202C00112000 | 2022-12-01 2:52PM EST | 112.00 | 6.11 | 5.70 | 6.50 | +1.41 | +30.00% | 3 | 21 | 66.60% |
| ROST221202C00113000 | 2022-12-01 3:48PM EST | 113.00 | 5.00 | 4.90 | 5.30 | +1.10 | +28.21% | 31 | 10 | 57.62% |
| ROST221202C00114000 | 2022-12-01 2:51PM EST | 114.00 | 4.04 | 3.90 | 4.40 | -0.03 | -0.74% | 1 | 56 | 53.32% |
| ROST221202C00115000 | 2022-12-01 2:51PM EST | 115.00 | 3.16 | 3.00 | 3.40 | -0.10 | -3.07% | 41 | 92 | 59.47% |
| ROST221202C00116000 | 2022-12-01 2:02PM EST | 116.00 | 2.17 | 2.15 | 2.50 | -0.18 | -7.66% | 12 | 173 | 52.05% |
| ROST221202C00117000 | 2022-12-01 2:59PM EST | 117.00 | 1.65 | 1.35 | 1.70 | +0.15 | +10.00% | 18 | 86 | 46.58% |
| ROST221202C00118000 | 2022-12-01 3:47PM EST | 118.00 | 0.88 | 0.80 | 1.00 | -0.32 | -26.67% | 86 | 165 | 41.02% |
| ROST221202C00119000 | 2022-12-01 12:25PM EST | 119.00 | 0.55 | 0.40 | 0.55 | +0.05 | +10.00% | 19 | 84 | 39.45% |
| ROST221202C00120000 | 2022-12-01 2:27PM EST | 120.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 31 | 132 | 37.50% |
| ROST221202C00121000 | 2022-12-01 3:36PM EST | 121.00 | 0.12 | 0.05 | 0.15 | -0.18 | -60.00% | 15 | 60 | 41.02% |
| ROST221202C00122000 | 2022-12-01 3:36PM EST | 122.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 15 | 20 | 45.12% |
| ROST221202C00123000 | 2022-11-23 10:55AM EST | 123.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 1 | 53.32% |
| ROST221202C00125000 | 2022-11-28 10:07AM EST | 125.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 64.84% |
| ROST221202C00130000 | 2022-12-01 11:59AM EST | 130.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 14 | 5 | 83.59% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST221202P00050000 | 2022-11-28 9:42AM EST | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 55 | 110 | 606.25% |
| ROST221202P00055000 | 2022-11-28 9:53AM EST | 55.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 5 | 20 | 687.50% |
| ROST221202P00060000 | 2022-11-17 12:12PM EST | 60.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 13 | 23 | 570.31% |
| ROST221202P00065000 | 2022-11-17 12:36PM EST | 65.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 127 | 489.06% |
| ROST221202P00069000 | 2022-11-18 10:09AM EST | 69.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 30 | 30 | 500.00% |
| ROST221202P00070000 | 2022-11-28 3:55PM EST | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 166 | 1,752 | 381.25% |
| ROST221202P00074000 | 2022-10-21 9:15AM EST | 74.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 782.81% |
| ROST221202P00075000 | 2022-11-18 10:00AM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 334.38% |
| ROST221202P00078000 | 2022-11-22 2:14PM EST | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 127 | 100.00% |
| ROST221202P00079000 | 2022-11-18 9:36AM EST | 79.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 387.50% |
| ROST221202P00080000 | 2022-11-18 1:47PM EST | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 33 | 50.00% |
| ROST221202P00082000 | 2022-11-17 11:11AM EST | 82.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | - | 1 | 275.00% |
| ROST221202P00083000 | 2022-11-14 2:02PM EST | 83.00 | 0.95 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 265.63% |
| ROST221202P00084000 | 2022-11-17 2:21PM EST | 84.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | - | 2 | 256.25% |
| ROST221202P00085000 | 2022-11-17 3:25PM EST | 85.00 | 1.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 250.00% |
| ROST221202P00087000 | 2022-11-18 11:51AM EST | 87.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 605 | 232.81% |
| ROST221202P00088000 | 2022-11-17 3:55PM EST | 88.00 | 1.60 | 0.00 | 0.05 | 0.00 | - | - | 12 | 225.00% |
| ROST221202P00089000 | 2022-11-23 3:32PM EST | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 721 | 217.19% |
| ROST221202P00090000 | 2022-11-29 2:31PM EST | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 88 | 209.38% |
| ROST221202P00091000 | 2022-11-01 9:30AM EST | 91.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| ROST221202P00092000 | 2022-11-03 9:00AM EST | 92.00 | 4.90 | 0.00 | 0.35 | 0.00 | - | - | 0 | 256.64% |
| ROST221202P00093000 | 2022-11-18 9:32AM EST | 93.00 | 2.24 | 0.00 | 0.05 | 0.00 | - | 5 | 17 | 187.50% |
| ROST221202P00094000 | 2022-11-29 2:31PM EST | 94.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 17 | 237.89% |
| ROST221202P00095000 | 2022-11-23 10:18AM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 51 | 171.88% |
| ROST221202P00096000 | 2022-11-18 10:24AM EST | 96.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 333.01% |
| ROST221202P00097000 | 2022-11-22 1:58PM EST | 97.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 156.25% |
| ROST221202P00098000 | 2022-11-21 3:44PM EST | 98.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 11 | 12 | 200.78% |
| ROST221202P00099000 | 2022-11-21 3:44PM EST | 99.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 39 | 37 | 165.63% |
| ROST221202P00100000 | 2022-11-30 9:30AM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 178 | 134.38% |
| ROST221202P00101000 | 2022-11-21 3:59PM EST | 101.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 3 | 243.56% |
| ROST221202P00102000 | 2022-11-22 9:49AM EST | 102.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 141.41% |
| ROST221202P00103000 | 2022-11-28 1:40PM EST | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| ROST221202P00104000 | 2022-11-25 9:30AM EST | 104.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 106.25% |
| ROST221202P00105000 | 2022-12-01 10:45AM EST | 105.00 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 10 | 24 | 99.22% |
| ROST221202P00106000 | 2022-11-29 2:03PM EST | 106.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 12 | 41 | 92.19% |
| ROST221202P00107000 | 2022-11-29 10:33AM EST | 107.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 33 | 118.95% |
| ROST221202P00108000 | 2022-11-30 11:54AM EST | 108.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 26 | 106.25% |
| ROST221202P00109000 | 2022-11-28 9:48AM EST | 109.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 6 | 12 | 100.78% |
| ROST221202P00110000 | 2022-11-30 2:22PM EST | 110.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 42 | 179 | 71.09% |
| ROST221202P00111000 | 2022-12-01 2:40PM EST | 111.00 | 0.04 | 0.00 | 0.05 | -0.38 | -90.48% | 1 | 35 | 57.03% |
| ROST221202P00112000 | 2022-11-30 3:32PM EST | 112.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 55 | 64.06% |
| ROST221202P00113000 | 2022-12-01 3:38PM EST | 113.00 | 0.10 | 0.00 | 0.15 | -0.09 | -47.37% | 1 | 204 | 51.95% |
| ROST221202P00114000 | 2022-12-01 3:28PM EST | 114.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 4 | 189 | 51.37% |
| ROST221202P00115000 | 2022-12-01 3:58PM EST | 115.00 | 0.15 | 0.10 | 0.25 | -0.22 | -59.46% | 10 | 402 | 49.02% |
| ROST221202P00116000 | 2022-12-01 11:50AM EST | 116.00 | 0.47 | 0.15 | 0.40 | -0.03 | -6.00% | 17 | 508 | 46.00% |
| ROST221202P00117000 | 2022-12-01 3:50PM EST | 117.00 | 0.50 | 0.40 | 0.65 | -0.55 | -52.38% | 61 | 109 | 43.56% |
| ROST221202P00118000 | 2022-12-01 3:28PM EST | 118.00 | 0.96 | 0.65 | 1.05 | -0.29 | -23.20% | 40 | 22 | 42.19% |
| ROST221202P00120000 | 2022-11-29 10:13AM EST | 120.00 | 4.80 | 2.05 | 2.40 | 0.00 | - | 1 | 4 | 44.63% |
| ROST221202P00122000 | 2022-11-28 9:57AM EST | 122.00 | 6.00 | 3.70 | 4.20 | 0.00 | - | 15 | 15 | 52.73% |
© 2022 Yahoo. All rights reserved.
