Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220121C00030000 | 2021-11-10 6:58AM EST | 30.00 | 87.14 | 80.90 | 84.80 | 0.00 | - | 4 | 0 | 1,451.17% |
| ROST220121C00035000 | 2021-11-10 6:58AM EST | 35.00 | 54.70 | 75.80 | 79.80 | 0.00 | - | 1 | 17 | 1,272.36% |
| ROST220121C00040000 | 2021-10-22 2:31PM EST | 40.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST220121C00045000 | 2021-11-10 6:58AM EST | 45.00 | 88.91 | 65.60 | 70.20 | 0.00 | - | 1 | 0 | 1,016.60% |
| ROST220121C00050000 | 2021-11-10 6:58AM EST | 50.00 | 47.10 | 60.70 | 65.10 | 0.00 | - | 2 | 4 | 913.48% |
| ROST220121C00055000 | 2021-11-10 6:58AM EST | 55.00 | 63.50 | 55.70 | 60.10 | 0.00 | - | 2 | 25 | 822.56% |
| ROST220121C00060000 | 2021-11-10 6:58AM EST | 60.00 | 50.50 | 51.10 | 54.50 | 0.00 | - | 2 | 5 | 737.30% |
| ROST220121C00065000 | 2021-12-31 1:38PM EST | 65.00 | 43.42 | 35.10 | 39.50 | 0.00 | - | 4 | 2 | 154.69% |
| ROST220121C00070000 | 2021-11-10 6:58AM EST | 70.00 | 49.50 | 41.40 | 44.50 | 0.00 | - | 1 | 6 | 599.71% |
| ROST220121C00075000 | 2021-12-02 1:42PM EST | 75.00 | 35.35 | 38.10 | 41.20 | 0.00 | - | 2 | 34 | 584.67% |
| ROST220121C00080000 | 2022-01-07 3:00PM EST | 80.00 | 25.90 | 21.20 | 23.70 | 0.00 | - | 1 | 38 | 116.99% |
| ROST220121C00085000 | 2022-01-14 3:03PM EST | 85.00 | 17.03 | 16.80 | 17.60 | -12.67 | -42.66% | 23 | 185 | 104.88% |
| ROST220121C00090000 | 2022-01-13 11:09AM EST | 90.00 | 14.70 | 10.20 | 14.40 | 0.00 | - | 6 | 167 | 50.39% |
| ROST220121C00095000 | 2022-01-03 3:46PM EST | 95.00 | 18.53 | 6.60 | 8.40 | 0.00 | - | 1 | 65 | 79.88% |
| ROST220121C00098000 | 2021-12-21 9:37AM EST | 98.00 | 15.00 | 4.40 | 6.20 | 0.00 | - | 1 | 1 | 56.30% |
| ROST220121C00099000 | 2022-01-14 2:13PM EST | 99.00 | 3.10 | 6.10 | 6.50 | -1.00 | -24.39% | - | 4 | 95.31% |
| ROST220121C00100000 | 2022-01-14 3:54PM EST | 100.00 | 3.05 | 2.75 | 3.70 | -10.10 | -76.81% | 23 | 739 | 50.73% |
| ROST220121C00102000 | 2022-01-14 12:52PM EST | 102.00 | 1.20 | 3.40 | 3.90 | -2.30 | -65.71% | 2 | 6 | 73.68% |
| ROST220121C00104000 | 2022-01-14 3:39PM EST | 104.00 | 0.80 | 0.65 | 1.25 | -1.30 | -61.90% | 4 | 12 | 41.46% |
| ROST220121C00105000 | 2022-01-14 3:58PM EST | 105.00 | 0.55 | 0.45 | 1.30 | -1.25 | -69.44% | 2 | 297 | 50.10% |
| ROST220121C00106000 | 2022-01-14 3:57PM EST | 106.00 | 0.32 | 0.25 | 0.80 | -0.87 | -73.11% | 4 | 15 | 44.73% |
| ROST220121C00107000 | 2022-01-12 3:29PM EST | 107.00 | 1.05 | 0.10 | 0.45 | 0.00 | - | 3 | 49 | 40.48% |
| ROST220121C00108000 | 2022-01-14 2:12PM EST | 108.00 | 0.15 | 0.05 | 0.40 | -0.53 | -77.94% | 14 | 39 | 43.90% |
| ROST220121C00109000 | 2022-01-14 1:21PM EST | 109.00 | 0.10 | 0.00 | 0.35 | -0.50 | -83.33% | 16 | 4 | 46.83% |
| ROST220121C00110000 | 2022-01-13 2:24PM EST | 110.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 6 | 432 | 41.41% |
| ROST220121C00111000 | 2022-01-12 2:26PM EST | 111.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 7 | 13 | 58.01% |
| ROST220121C00112000 | 2022-01-13 10:11AM EST | 112.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 75 | 56.54% |
| ROST220121C00113000 | 2022-01-12 1:00PM EST | 113.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 10 | 27 | 64.36% |
| ROST220121C00114000 | 2022-01-14 12:07PM EST | 114.00 | 0.10 | 0.00 | 0.85 | -0.05 | -33.33% | 1 | 34 | 72.07% |
| ROST220121C00115000 | 2022-01-14 10:49AM EST | 115.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 470 | 52.93% |
| ROST220121C00116000 | 2022-01-11 3:02PM EST | 116.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 77.73% |
| ROST220121C00117000 | 2022-01-07 11:02AM EST | 117.00 | 0.19 | 0.05 | 0.40 | 0.00 | - | 90 | 117 | 72.66% |
| ROST220121C00118000 | 2022-01-05 12:45PM EST | 118.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 4 | 32 | 58.59% |
| ROST220121C00119000 | 2022-01-03 11:26AM EST | 119.00 | 0.62 | 0.00 | 0.85 | 0.00 | - | 3 | 39 | 91.80% |
| ROST220121C00120000 | 2022-01-14 3:03PM EST | 120.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 24 | 1,095 | 58.59% |
| ROST220121C00122000 | 2022-01-03 11:26AM EST | 122.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 3 | 99.90% |
| ROST220121C00125000 | 2022-01-11 10:10AM EST | 125.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 7 | 643 | 82.42% |
| ROST220121C00130000 | 2022-01-05 1:00PM EST | 130.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,638 | 82.81% |
| ROST220121C00135000 | 2022-01-03 10:38AM EST | 135.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 5 | 1,362 | 133.40% |
| ROST220121C00140000 | 2021-12-28 2:43PM EST | 140.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 20 | 678 | 153.61% |
| ROST220121C00145000 | 2021-12-21 11:31AM EST | 145.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 15 | 279 | 166.99% |
| ROST220121C00150000 | 2021-11-18 3:47PM EST | 150.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 3 | 1,224 | 230.96% |
| ROST220121C00155000 | 2021-11-10 6:58AM EST | 155.00 | 0.13 | 0.05 | 0.60 | 0.00 | - | 5 | 635 | 189.26% |
| ROST220121C00160000 | 2021-11-22 9:30AM EST | 160.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 26 | 238.97% |
| ROST220121C00165000 | 2021-11-15 3:58PM EST | 165.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | 10 | 66 | 272.27% |
| ROST220121C00170000 | 2021-11-10 6:58AM EST | 170.00 | 0.11 | 0.00 | 2.90 | 0.00 | - | 2 | 1 | 297.07% |
| ROST220121C00175000 | 2021-11-10 6:58AM EST | 175.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 5 | 139 | 222.66% |
| ROST220121C00180000 | 2021-12-22 12:15PM EST | 180.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 135 | 220.70% |
| ROST220121C00185000 | 2021-11-10 6:58AM EST | 185.00 | 1.60 | 0.55 | 0.35 | 0.00 | - | 6 | 8 | 264.65% |
| ROST220121C00200000 | 2021-11-10 6:58AM EST | 200.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 283.40% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220121P00030000 | 2021-11-10 6:58AM EST | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 126 | 415.63% |
| ROST220121P00035000 | 2021-11-10 6:58AM EST | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 48 | 453.91% |
| ROST220121P00040000 | 2021-11-10 6:58AM EST | 40.00 | 0.99 | 0.00 | 0.65 | 0.00 | - | 7 | 219 | 418.75% |
| ROST220121P00045000 | 2021-11-10 6:58AM EST | 45.00 | 1.20 | 0.00 | 0.45 | 0.00 | - | 3 | 48 | 348.83% |
| ROST220121P00050000 | 2021-11-10 6:58AM EST | 50.00 | 0.78 | 0.00 | 0.50 | 0.00 | - | 10 | 141 | 313.28% |
| ROST220121P00055000 | 2021-11-10 6:58AM EST | 55.00 | 1.13 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 275.78% |
| ROST220121P00060000 | 2021-11-10 6:58AM EST | 60.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 62 | 245.31% |
| ROST220121P00065000 | 2021-11-10 6:58AM EST | 65.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 123 | 201.56% |
| ROST220121P00070000 | 2021-12-16 12:41PM EST | 70.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 17 | 37 | 191.21% |
| ROST220121P00075000 | 2021-12-01 11:00AM EST | 75.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | 1 | 104 | 129.69% |
| ROST220121P00080000 | 2022-01-10 2:14PM EST | 80.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 154 | 139.26% |
| ROST220121P00085000 | 2022-01-10 11:18AM EST | 85.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 3 | 185 | 98.83% |
| ROST220121P00090000 | 2022-01-14 1:32PM EST | 90.00 | 0.15 | 0.00 | 0.10 | -0.24 | -61.54% | 16 | 340 | 54.30% |
| ROST220121P00095000 | 2022-01-14 3:58PM EST | 95.00 | 0.20 | 0.10 | 0.45 | +0.05 | +33.33% | 177 | 457 | 57.13% |
| ROST220121P00096000 | 2022-01-14 3:05PM EST | 96.00 | 0.35 | 0.15 | 0.45 | -0.35 | -50.00% | 2 | 6 | 51.42% |
| ROST220121P00097000 | 2022-01-14 3:22PM EST | 97.00 | 0.45 | 0.05 | 0.40 | +0.24 | +114.29% | 1 | 3 | 43.80% |
| ROST220121P00098000 | 2022-01-13 9:40AM EST | 98.00 | 0.17 | 0.20 | 0.30 | +0.17 | - | 2 | 0 | 34.42% |
| ROST220121P00099000 | 2022-01-14 2:29PM EST | 99.00 | 1.05 | 0.50 | 0.90 | +0.75 | +250.00% | 24 | 89 | 45.80% |
| ROST220121P00100000 | 2022-01-14 3:57PM EST | 100.00 | 0.97 | 0.65 | 1.15 | +0.70 | +259.26% | 1,267 | 2,806 | 44.29% |
| ROST220121P00101000 | 2022-01-14 2:52PM EST | 101.00 | 1.35 | 0.95 | 1.65 | +0.75 | +125.00% | 106 | 492 | 46.95% |
| ROST220121P00102000 | 2022-01-14 3:35PM EST | 102.00 | 1.55 | 1.25 | 2.50 | +0.86 | +124.64% | 39 | 6 | 55.23% |
| ROST220121P00103000 | 2022-01-14 11:04AM EST | 103.00 | 2.50 | 1.75 | 2.45 | +1.45 | +138.10% | 2 | 67 | 43.07% |
| ROST220121P00104000 | 2022-01-12 11:46AM EST | 104.00 | 1.35 | 2.30 | 3.20 | 0.00 | - | 1 | 248 | 46.29% |
| ROST220121P00105000 | 2022-01-14 9:46AM EST | 105.00 | 2.85 | 3.10 | 4.00 | +1.30 | +83.87% | 5 | 1,701 | 49.41% |
| ROST220121P00106000 | 2022-01-14 11:02AM EST | 106.00 | 4.50 | 3.90 | 6.50 | +2.00 | +80.00% | 5 | 22 | 61.08% |
| ROST220121P00107000 | 2022-01-13 2:57PM EST | 107.00 | 4.45 | 4.60 | 6.70 | +2.00 | +81.63% | 3 | 20 | 54.00% |
| ROST220121P00108000 | 2022-01-13 9:43AM EST | 108.00 | 3.00 | 5.00 | 7.40 | 0.00 | - | 1 | 26 | 79.10% |
| ROST220121P00109000 | 2022-01-10 12:50PM EST | 109.00 | 6.90 | 5.90 | 8.10 | 0.00 | - | 1 | 34 | 77.73% |
| ROST220121P00110000 | 2022-01-12 12:23PM EST | 110.00 | 7.91 | 7.70 | 8.70 | +2.36 | +42.52% | 3 | 1,397 | 56.15% |
| ROST220121P00111000 | 2022-01-11 9:51AM EST | 111.00 | 7.70 | 7.50 | 10.70 | 0.00 | - | 1 | 25 | 56.74% |
| ROST220121P00112000 | 2022-01-11 12:50PM EST | 112.00 | 5.80 | 9.20 | 11.20 | 0.00 | - | 6 | 30 | 65.33% |
| ROST220121P00113000 | 2022-01-04 1:58PM EST | 113.00 | 2.15 | 9.80 | 12.50 | 0.00 | - | 3 | 35 | 67.58% |
| ROST220121P00114000 | 2022-01-07 10:05AM EST | 114.00 | 6.80 | 10.20 | 13.90 | 0.00 | - | 3 | 4 | 66.99% |
| ROST220121P00115000 | 2022-01-11 11:28AM EST | 115.00 | 9.88 | 11.80 | 14.20 | 0.00 | - | 2 | 1,839 | 68.16% |
| ROST220121P00116000 | 2021-12-30 11:00AM EST | 116.00 | 3.40 | 12.80 | 16.00 | 0.00 | - | - | 1 | 90.87% |
| ROST220121P00120000 | 2022-01-14 12:36PM EST | 120.00 | 18.40 | 16.90 | 18.10 | +4.70 | +34.31% | 2 | 519 | 92.48% |
| ROST220121P00125000 | 2022-01-11 11:28AM EST | 125.00 | 19.73 | 22.00 | 23.20 | 0.00 | - | 1 | 167 | 115.92% |
| ROST220121P00130000 | 2021-12-01 3:55PM EST | 130.00 | 24.98 | 14.00 | 17.00 | 0.00 | - | 2 | 126 | 0.00% |
| ROST220121P00135000 | 2021-11-19 2:12PM EST | 135.00 | 23.90 | 24.90 | 28.20 | 0.00 | - | 1 | 333 | 0.00% |
| ROST220121P00140000 | 2021-11-10 6:58AM EST | 140.00 | 31.83 | 25.20 | 29.30 | 0.00 | - | 2 | 0 | 0.00% |
| ROST220121P00145000 | 2021-11-10 6:58AM EST | 145.00 | 28.90 | 31.60 | 33.80 | 0.00 | - | 6 | 24 | 0.00% |
| ROST220121P00150000 | 2021-11-10 6:58AM EST | 150.00 | 36.10 | 35.20 | 39.30 | 0.00 | - | 3 | 25 | 0.00% |
| ROST220121P00155000 | 2021-11-10 6:58AM EST | 155.00 | 37.80 | 40.80 | 44.20 | 0.00 | - | 6 | 27 | 0.00% |
| ROST220121P00160000 | 2021-11-10 6:58AM EST | 160.00 | 42.70 | 45.10 | 49.50 | 0.00 | - | - | 13 | 0.00% |
| ROST220121P00165000 | 2021-11-10 6:58AM EST | 165.00 | 43.70 | 50.50 | 54.30 | 0.00 | - | 4 | 9 | 0.00% |
| ROST220121P00170000 | 2021-11-10 6:58AM EST | 170.00 | 45.90 | 55.20 | 59.40 | 0.00 | - | 12 | 28 | 0.00% |
| ROST220121P00175000 | 2021-11-10 6:58AM EST | 175.00 | 56.90 | 60.70 | 64.20 | 0.00 | - | 3 | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
