Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220701C00050000 | 2022-05-26 3:05PM EDT | 50.00 | 37.00 | 25.50 | 29.70 | 0.00 | - | - | 0 | 1,245.90% |
| ROST220701C00060000 | 2022-05-23 11:16AM EDT | 60.00 | 18.10 | 14.10 | 15.10 | 0.00 | - | 1 | 0 | 617.77% |
| ROST220701C00065000 | 2022-05-23 10:54AM EDT | 65.00 | 13.01 | 9.10 | 9.80 | 0.00 | - | 6 | 1 | 450.98% |
| ROST220701C00070000 | 2022-06-23 1:40PM EDT | 70.00 | 3.46 | 0.40 | 0.65 | 0.00 | - | 16 | 25 | 26.37% |
| ROST220701C00071000 | 2022-07-01 9:51AM EDT | 71.00 | 0.36 | 0.05 | 0.15 | -1.24 | -77.50% | 4 | 7 | 24.51% |
| ROST220701C00072000 | 2022-07-01 10:44AM EDT | 72.00 | 0.10 | 0.00 | 0.20 | -0.97 | -90.65% | 1 | 36 | 49.02% |
| ROST220701C00073000 | 2022-06-29 12:50PM EDT | 73.00 | 0.65 | 0.00 | 0.35 | 0.00 | - | 29 | 54 | 63.67% |
| ROST220701C00073500 | 2022-06-29 11:42AM EDT | 73.50 | 0.55 | 0.00 | 0.05 | 0.00 | - | 114 | 124 | 51.95% |
| ROST220701C00074000 | 2022-06-30 11:05AM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 84 | 58.59% |
| ROST220701C00075000 | 2022-06-30 1:51PM EDT | 75.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 41 | 119.14% |
| ROST220701C00076000 | 2022-06-28 3:25PM EDT | 76.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 34 | 50 | 135.16% |
| ROST220701C00077000 | 2022-07-01 12:17PM EDT | 77.00 | 0.05 | 0.00 | 0.30 | -0.32 | -86.49% | 1 | 0 | 117.58% |
| ROST220701C00078000 | 2022-06-29 9:57AM EDT | 78.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 116 | 165.04% |
| ROST220701C00079000 | 2022-06-30 3:08PM EDT | 79.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 184 | 179.30% |
| ROST220701C00080000 | 2022-06-28 10:37AM EDT | 80.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 32 | 56 | 159.77% |
| ROST220701C00081000 | 2022-06-24 11:45AM EDT | 81.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 206.06% |
| ROST220701C00082000 | 2022-06-24 1:09PM EDT | 82.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 218.95% |
| ROST220701C00083000 | 2022-06-24 10:06AM EDT | 83.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 231.45% |
| ROST220701C00084000 | 2022-06-24 3:46PM EDT | 84.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 21 | 221.48% |
| ROST220701C00085000 | 2022-06-13 3:02PM EDT | 85.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 255.47% |
| ROST220701C00086000 | 2022-05-24 11:24AM EDT | 86.00 | 1.17 | 0.00 | 1.15 | 0.00 | - | - | 6 | 297.66% |
| ROST220701C00087000 | 2022-06-14 1:17PM EDT | 87.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 278.52% |
| ROST220701C00088000 | 2022-05-25 11:10AM EDT | 88.00 | 2.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 289.45% |
| ROST220701C00090000 | 2022-06-21 11:53AM EDT | 90.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 310.94% |
| ROST220701C00091000 | 2022-06-24 11:43AM EDT | 91.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 321.48% |
| ROST220701C00092000 | 2022-06-10 9:30AM EDT | 92.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 331.64% |
| ROST220701C00096000 | 2022-05-23 1:45PM EDT | 96.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 371.09% |
| ROST220701C00098000 | 2022-05-27 2:54PM EDT | 98.00 | 0.64 | 0.00 | 4.20 | 0.00 | - | 1 | 0 | 614.65% |
| ROST220701C00100000 | 2022-06-01 3:11PM EDT | 100.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 5 | 407.81% |
| ROST220701C00102000 | 2022-05-27 1:39PM EDT | 102.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 11 | 13 | 350.00% |
| ROST220701C00104000 | 2022-05-20 11:04AM EDT | 104.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 711.13% |
| ROST220701C00105000 | 2022-05-23 9:49AM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 450.39% |
| ROST220701C00130000 | 2022-05-23 9:35AM EDT | 130.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 37 | 543.75% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220701P00045000 | 2022-06-28 11:51AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 51 | 201 | 350.00% |
| ROST220701P00050000 | 2022-05-27 10:41AM EDT | 50.00 | 0.12 | 0.00 | 2.50 | 0.00 | - | 2 | 14 | 594.14% |
| ROST220701P00055000 | 2022-06-23 2:39PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 206.25% |
| ROST220701P00060000 | 2022-06-30 2:06PM EDT | 60.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 237.50% |
| ROST220701P00064000 | 2022-06-30 1:15PM EDT | 64.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 163.09% |
| ROST220701P00065000 | 2022-06-29 9:43AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 144.14% |
| ROST220701P00066000 | 2022-06-23 12:01PM EDT | 66.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 151 | 98.83% |
| ROST220701P00068000 | 2022-06-28 2:10PM EDT | 68.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 50.00% |
| ROST220701P00069000 | 2022-07-01 10:36AM EDT | 69.00 | 0.35 | 0.00 | 0.15 | -0.03 | -7.89% | 13 | 28 | 42.77% |
| ROST220701P00070000 | 2022-07-01 12:17PM EDT | 70.00 | 0.20 | 0.05 | 0.25 | -0.15 | -42.86% | 3,877 | 3,416 | 29.79% |
| ROST220701P00071000 | 2022-06-29 3:32PM EDT | 71.00 | 0.70 | 0.50 | 0.95 | 0.00 | - | 54 | 41 | 42.97% |
| ROST220701P00072000 | 2022-07-01 11:31AM EDT | 72.00 | 1.75 | 1.40 | 1.80 | +0.05 | +2.94% | 4 | 84 | 53.13% |
| ROST220701P00072500 | 2022-07-01 9:35AM EDT | 72.50 | 3.00 | 1.85 | 2.35 | +1.55 | +106.90% | 30 | 39 | 67.38% |
| ROST220701P00073000 | 2022-06-29 3:10PM EDT | 73.00 | 2.85 | 2.30 | 2.80 | +1.18 | +70.66% | 26 | 91 | 71.48% |
| ROST220701P00073500 | 2022-06-28 1:06PM EDT | 73.50 | 1.00 | 2.85 | 3.50 | 0.00 | - | 10 | 20 | 64.45% |
| ROST220701P00074000 | 2022-06-30 2:40PM EDT | 74.00 | 3.25 | 3.30 | 4.00 | 0.00 | - | 1 | 14 | 67.58% |
| ROST220701P00075000 | 2022-07-01 9:45AM EDT | 75.00 | 5.74 | 4.40 | 4.80 | +2.11 | +58.13% | 2 | 1,571 | 69.53% |
| ROST220701P00076000 | 2022-06-28 2:38PM EDT | 76.00 | 3.30 | 5.20 | 5.80 | 0.00 | - | 2 | 2 | 118.75% |
| ROST220701P00077000 | 2022-06-27 1:20PM EDT | 77.00 | 1.70 | 6.30 | 6.90 | 0.00 | - | 6 | 3 | 92.19% |
| ROST220701P00078000 | 2022-06-29 9:34AM EDT | 78.00 | 6.20 | 7.30 | 7.90 | 0.00 | - | 1 | 4 | 103.13% |
| ROST220701P00079000 | 2022-06-28 10:23AM EDT | 79.00 | 3.70 | 8.30 | 8.90 | 0.00 | - | 1 | 2 | 113.28% |
| ROST220701P00080000 | 2022-06-30 1:55PM EDT | 80.00 | 8.63 | 9.20 | 9.90 | 0.00 | - | 2 | 7 | 188.67% |
| ROST220701P00081000 | 2022-06-29 9:32AM EDT | 81.00 | 8.81 | 10.30 | 10.90 | 0.00 | - | 30 | 0 | 133.59% |
| ROST220701P00083000 | 2022-06-10 2:13PM EDT | 83.00 | 6.20 | 12.20 | 12.90 | 0.00 | - | 2 | 0 | 226.56% |
| ROST220701P00084000 | 2022-06-03 10:01AM EDT | 84.00 | 3.75 | 13.10 | 13.90 | 0.00 | - | 1 | 0 | 238.67% |
| ROST220701P00085000 | 2022-05-23 1:17PM EDT | 85.00 | 8.40 | 11.50 | 13.10 | 0.00 | - | 2 | 0 | 0.00% |
| ROST220701P00090000 | 2022-06-02 3:21PM EDT | 90.00 | 8.05 | 19.20 | 19.80 | 0.00 | - | 2 | 0 | 283.98% |
| ROST220701P00091000 | 2022-06-02 3:21PM EDT | 91.00 | 8.80 | 20.30 | 21.10 | 0.00 | - | 2 | 0 | 266.41% |
| ROST220701P00093000 | 2022-05-20 10:07AM EDT | 93.00 | 22.05 | 16.00 | 20.00 | 0.00 | - | 4 | 1 | 0.00% |
| ROST220701P00094000 | 2022-05-20 1:17PM EDT | 94.00 | 23.60 | 17.00 | 21.50 | 0.00 | - | 21 | 6 | 0.00% |
| ROST220701P00095000 | 2022-05-20 2:56PM EDT | 95.00 | 23.80 | 18.00 | 21.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
