ROST - Ross Stores, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROST190719C000850002019-05-24 9:43AM EDT85.008.0817.1021.600.00-440.00%
ROST190719C000900002019-07-02 11:28AM EDT90.008.3015.2019.200.00-10189.84%
ROST190719C000925002019-07-17 2:01PM EDT92.5015.2014.4015.000.00-10164.84%
ROST190719C000950002019-07-18 9:59AM EDT95.0011.9411.5012.60+6.60+123.60%6090.63%
ROST190719C000975002019-07-17 3:45PM EDT97.5010.078.0011.900.00-10145.12%
ROST190719C001000002019-07-18 2:27PM EDT100.007.216.907.30+0.01+0.14%31073.05%
ROST190719C001050002019-07-18 2:27PM EDT105.002.211.952.20-0.27-10.89%70035.94%
ROST190719C001100002019-07-17 2:02PM EDT110.000.050.000.050.00-6033.59%
ROST190719C001150002019-07-01 1:56PM EDT115.000.030.000.450.00-3099.80%
ROST190719C001200002019-06-25 11:16AM EDT120.000.030.000.450.00-100141.80%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROST190719P000800002019-06-19 9:35AM EDT80.000.100.000.050.00-100226.56%
ROST190719P000850002019-06-27 1:20PM EDT85.000.050.000.050.00-10184.38%
ROST190719P000875002019-06-27 10:44AM EDT87.500.150.000.200.00-10198.44%
ROST190719P000900002019-07-11 10:09AM EDT90.000.020.000.050.00-200142.19%
ROST190719P000925002019-07-08 3:15PM EDT92.500.080.000.050.00-10121.88%
ROST190719P000950002019-07-18 9:59AM EDT95.000.010.000.050.00-530103.13%
ROST190719P000975002019-07-10 12:33PM EDT97.500.180.000.050.00-9082.81%
ROST190719P001000002019-07-18 2:42PM EDT100.000.010.000.050.00-74063.28%
ROST190719P001050002019-07-18 3:55PM EDT105.000.050.000.050.00-17025.78%
ROST190719P001100002019-07-18 1:52PM EDT110.003.072.853.10-0.13-4.06%47043.56%
ROST190719P001250002019-07-01 11:23AM EDT125.0025.0015.6020.000.00-280331.93%
ROST190719P001300002019-06-27 1:39PM EDT130.0030.1020.7023.700.00--0279.69%