U.S. Markets closed
S&P 500
3,351.28+2.12(+0.06%)Nasdaq
11,010.98-97.09(-0.87%)Russell 2000
1,569.18+24.56(+1.59%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
89.44+2.47 (+2.84%)
At close: 4:00PM EDT
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST200814C00083500 | 2020-07-28 10:25AM EDT | 83.50 | 4.50 | 3.70 | 7.50 | 0.00 | - | 2 | 0 | 86.38% |
| ROST200814C00084500 | 2020-07-30 3:46PM EDT | 84.50 | 5.67 | 2.90 | 7.20 | 0.00 | - | - | 1 | 96.39% |
| ROST200814C00085500 | 2020-07-29 9:54AM EDT | 85.50 | 3.90 | 2.10 | 5.20 | 0.00 | - | 1 | 4 | 62.60% |
| ROST200814C00087500 | 2020-08-07 12:46PM EDT | 87.50 | 2.46 | 1.35 | 4.90 | +0.86 | +53.75% | 2 | 4 | 85.18% |
| ROST200814C00088000 | 2020-08-07 12:50PM EDT | 88.00 | 2.18 | 1.10 | 3.10 | +0.58 | +36.25% | 2 | 7 | 50.88% |
| ROST200814C00088500 | 2020-08-07 12:35PM EDT | 88.50 | 1.95 | 1.45 | 2.85 | -0.35 | -15.22% | 14 | 7 | 51.66% |
| ROST200814C00089000 | 2020-08-07 2:52PM EDT | 89.00 | 1.90 | 0.10 | 2.30 | +0.37 | +24.18% | 4 | 4 | 45.41% |
| ROST200814C00089500 | 2020-08-07 1:00PM EDT | 89.50 | 1.20 | 1.25 | 2.25 | -1.35 | -52.94% | 1 | 5 | 49.81% |
| ROST200814C00090500 | 2020-08-06 2:05PM EDT | 90.50 | 0.65 | 0.75 | 2.30 | 0.00 | - | 21 | 23 | 60.82% |
| ROST200814C00091000 | 2020-08-07 3:42PM EDT | 91.00 | 1.03 | 0.65 | 1.40 | -0.22 | -17.60% | 1 | 7 | 45.26% |
| ROST200814C00091500 | 2020-07-13 12:26PM EDT | 91.50 | 2.95 | 0.45 | 1.45 | 0.00 | - | - | 265 | 50.51% |
| ROST200814C00092000 | 2020-08-06 10:43AM EDT | 92.00 | 0.70 | 0.40 | 1.15 | 0.00 | - | 346 | 349 | 47.36% |
| ROST200814C00092500 | 2020-08-07 1:42PM EDT | 92.50 | 0.55 | 0.25 | 1.25 | -0.05 | -8.33% | 2 | 76 | 53.47% |
| ROST200814C00094000 | 2020-08-03 11:08AM EDT | 94.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 55.96% |
| ROST200814C00096000 | 2020-08-05 1:52PM EDT | 96.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 26 | 27 | 57.03% |
| ROST200814C00100000 | 2020-07-28 3:07PM EDT | 100.00 | 0.15 | 0.10 | 0.45 | 0.00 | - | 21 | 27 | 62.11% |
| ROST200814C00105000 | 2020-07-20 12:55PM EDT | 105.00 | 0.37 | 0.00 | 1.15 | 0.00 | - | 4 | 4 | 97.66% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST200814P00060000 | 2020-07-28 9:55AM EDT | 60.00 | 0.20 | 0.00 | 4.50 | 0.00 | - | - | 4 | 304.30% |
| ROST200814P00065000 | 2020-07-16 2:21PM EDT | 65.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 123 | 265.14% |
| ROST200814P00075000 | 2020-07-30 1:19PM EDT | 75.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 10 | 45 | 71.09% |
| ROST200814P00077000 | 2020-07-16 12:26PM EDT | 77.00 | 2.15 | 0.00 | 3.00 | 0.00 | - | - | 32 | 133.84% |
| ROST200814P00077500 | 2020-07-20 12:06AM EDT | 77.50 | 2.10 | 0.00 | 4.20 | 0.00 | - | - | 2 | 149.61% |
| ROST200814P00078000 | 2020-07-29 1:12PM EDT | 78.00 | 0.46 | 0.05 | 0.60 | 0.00 | - | 3 | 5 | 77.83% |
| ROST200814P00079000 | 2020-08-07 1:22PM EDT | 79.00 | 0.20 | 0.00 | 1.50 | -1.30 | -86.67% | 2 | 8 | 92.19% |
| ROST200814P00080000 | 2020-08-03 11:08AM EDT | 80.00 | 0.44 | 0.00 | 0.25 | 0.00 | - | 3 | 17 | 53.32% |
| ROST200814P00081000 | 2020-08-03 3:36PM EDT | 81.00 | 0.45 | 0.00 | 4.00 | 0.00 | - | 11 | 26 | 118.56% |
| ROST200814P00082000 | 2020-08-04 3:57PM EDT | 82.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 4 | 4 | 50.20% |
| ROST200814P00083000 | 2020-08-06 11:56AM EDT | 83.00 | 0.45 | 0.15 | 0.50 | 0.00 | - | 1 | 0 | 56.93% |
| ROST200814P00083500 | 2020-07-31 12:03PM EDT | 83.50 | 0.95 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 53.81% |
| ROST200814P00084000 | 2020-08-05 10:33AM EDT | 84.00 | 0.63 | 0.30 | 0.65 | 0.00 | - | 1 | 10 | 55.86% |
| ROST200814P00084500 | 2020-08-05 12:23PM EDT | 84.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 55.66% |
| ROST200814P00085000 | 2020-08-05 11:33AM EDT | 85.00 | 0.90 | 0.20 | 0.85 | -0.14 | -13.46% | 1 | 10 | 55.13% |
| ROST200814P00085500 | 2020-07-15 2:52PM EDT | 85.50 | 5.70 | 0.00 | 0.95 | 0.00 | - | 13 | 13 | 54.30% |
| ROST200814P00086000 | 2020-08-07 3:06PM EDT | 86.00 | 0.70 | 0.20 | 0.80 | -0.50 | -41.67% | 3 | 10 | 46.44% |
| ROST200814P00086500 | 2020-07-31 3:57PM EDT | 86.50 | 1.30 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 72.51% |
| ROST200814P00088500 | 2020-08-07 10:02AM EDT | 88.50 | 2.63 | 0.60 | 1.70 | +0.57 | +27.67% | 10 | 0 | 46.97% |
| ROST200814P00089500 | 2020-07-31 3:48PM EDT | 89.50 | 2.60 | 0.75 | 2.60 | 0.00 | - | 2 | 0 | 56.15% |
| ROST200814P00090000 | 2020-08-07 3:32PM EDT | 90.00 | 2.55 | 0.35 | 2.60 | -3.86 | -60.22% | 20 | 1 | 50.34% |
| ROST200814P00091500 | 2020-07-14 1:52PM EDT | 91.50 | 11.90 | 2.00 | 5.50 | 0.00 | - | - | 1 | 56.01% |
© 2020 Verizon Media. All rights reserved.
