Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
120.08+2.11 (+1.79%)
At close: 4:00PM EDT
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220121C00030000 | 2020-10-06 9:30AM EDT | 30.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ROST220121C00035000 | 2020-07-01 10:16AM EDT | 35.00 | 54.70 | 53.50 | 57.10 | 0.00 | - | 1 | 17 | 0.00% |
| ROST220121C00040000 | 2020-09-16 11:14AM EDT | 40.00 | 57.48 | 52.20 | 62.20 | 0.00 | - | 1 | 95 | 0.00% |
| ROST220121C00045000 | 2020-08-20 3:37PM EDT | 45.00 | 45.90 | 48.00 | 50.40 | 0.00 | - | 1 | 2 | 0.00% |
| ROST220121C00050000 | 2020-10-01 9:55AM EDT | 50.00 | 47.10 | 37.20 | 39.20 | 0.00 | - | 2 | 4 | 0.00% |
| ROST220121C00055000 | 2020-06-22 9:30AM EDT | 55.00 | 42.50 | 37.20 | 39.50 | 0.00 | - | 2 | 25 | 0.00% |
| ROST220121C00060000 | 2020-09-18 11:24AM EDT | 60.00 | 38.10 | 37.40 | 40.40 | 0.00 | - | 2 | 15 | 0.00% |
| ROST220121C00065000 | 2020-09-18 11:39AM EDT | 65.00 | 33.05 | 34.30 | 35.70 | 0.00 | - | 1 | 19 | 0.00% |
| ROST220121C00070000 | 2020-10-28 3:44PM EDT | 70.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST220121C00075000 | 2020-08-17 12:17PM EDT | 75.00 | 27.20 | 27.10 | 31.10 | 0.00 | - | 15 | 44 | 0.00% |
| ROST220121C00080000 | 2020-08-28 11:08AM EDT | 80.00 | 22.20 | 24.00 | 25.50 | 0.00 | - | 5 | 32 | 0.00% |
| ROST220121C00085000 | 2020-10-16 9:54AM EDT | 85.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ROST220121C00090000 | 2020-11-10 2:50PM EDT | 90.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST220121C00095000 | 2020-11-09 3:06PM EDT | 95.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST220121C00100000 | 2020-11-09 2:01PM EDT | 100.00 | 19.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ROST220121C00105000 | 2020-11-09 12:18PM EDT | 105.00 | 18.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST220121C00110000 | 2020-11-09 3:10PM EDT | 110.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| ROST220121C00115000 | 2020-11-10 4:10PM EDT | 115.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST220121C00120000 | 2020-11-09 2:37PM EDT | 120.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ROST220121C00125000 | 2020-11-09 12:54PM EDT | 125.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ROST220121C00130000 | 2020-09-14 10:01AM EDT | 130.00 | 4.20 | 4.50 | 5.10 | 0.00 | - | 2 | 127 | 23.69% |
| ROST220121C00135000 | 2020-10-02 3:31PM EDT | 135.00 | 4.80 | 1.30 | 3.00 | 0.00 | - | 1 | 150 | 21.28% |
| ROST220121C00140000 | 2020-10-28 3:51PM EDT | 140.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| ROST220121C00145000 | 2020-11-09 3:19PM EDT | 145.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST220121C00150000 | 2020-11-09 2:57PM EDT | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ROST220121C00155000 | 2020-10-05 2:58PM EDT | 155.00 | 2.40 | 0.55 | 2.85 | 0.00 | - | 43 | 21 | 32.51% |
| ROST220121C00160000 | 2020-10-27 3:59PM EDT | 160.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST220121C00165000 | 2020-10-19 11:26AM EDT | 165.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST220121P00030000 | 2020-11-09 4:44PM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROST220121P00035000 | 2020-07-08 2:28PM EDT | 35.00 | 1.95 | 0.00 | 2.20 | 0.00 | - | 1 | 77 | 98.58% |
| ROST220121P00040000 | 2020-09-29 10:23AM EDT | 40.00 | 1.38 | 1.10 | 2.45 | 0.00 | - | 2 | 209 | 98.90% |
| ROST220121P00045000 | 2020-09-04 11:50AM EDT | 45.00 | 2.51 | 1.20 | 3.30 | 0.00 | - | 6 | 26 | 94.87% |
| ROST220121P00050000 | 2020-09-04 11:42AM EDT | 50.00 | 3.16 | 2.30 | 3.80 | 0.00 | - | 6 | 12 | 93.55% |
| ROST220121P00055000 | 2020-09-16 3:56PM EDT | 55.00 | 3.30 | 2.45 | 3.40 | 0.00 | - | 1 | 7 | 83.78% |
| ROST220121P00060000 | 2020-11-05 1:03PM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| ROST220121P00065000 | 2020-10-26 1:41PM EDT | 65.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ROST220121P00070000 | 2020-09-30 12:42PM EDT | 70.00 | 6.36 | 7.80 | 8.40 | 0.00 | - | 2 | 31 | 90.89% |
| ROST220121P00075000 | 2020-10-28 1:59PM EDT | 75.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ROST220121P00080000 | 2020-10-26 1:27PM EDT | 80.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ROST220121P00085000 | 2020-10-26 1:14PM EDT | 85.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST220121P00090000 | 2020-10-26 1:14PM EDT | 90.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST220121P00095000 | 2020-10-26 1:14PM EDT | 95.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST220121P00100000 | 2020-10-23 10:57AM EDT | 100.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST220121P00105000 | 2020-08-13 2:19PM EDT | 105.00 | 23.80 | 23.60 | 24.80 | 0.00 | - | 1 | 6 | 90.81% |
| ROST220121P00110000 | 2020-09-02 12:36PM EDT | 110.00 | 26.50 | 22.00 | 25.80 | 0.00 | - | 2 | 23 | 81.30% |
| ROST220121P00115000 | 2020-07-09 5:01PM EDT | 115.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 64 | 69 | 1.56% |
| ROST220121P00120000 | 2020-10-30 10:20AM EDT | 120.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.05% |
| ROST220121P00125000 | 2020-07-09 5:01PM EDT | 125.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| ROST220121P00130000 | 2020-09-03 9:31AM EDT | 130.00 | 41.00 | 37.90 | 41.70 | 0.00 | - | 2 | 12 | 90.70% |
| ROST220121P00135000 | 2020-08-13 2:19PM EDT | 135.00 | 46.03 | 46.70 | 49.70 | 0.00 | - | 1 | 10 | 104.28% |
| ROST220121P00140000 | 2020-07-09 5:01PM EDT | 140.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ROST220121P00155000 | 2020-07-09 5:01PM EDT | 155.00 | 41.52 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2021 Verizon Media. All rights reserved.
