Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240119C00040000 | 2022-07-18 11:24AM EDT | 40.00 | 43.00 | 47.10 | 51.90 | 0.00 | - | - | 2 | 0.00% |
| ROST240119C00050000 | 2022-08-05 2:52PM EDT | 50.00 | 36.95 | 39.50 | 43.50 | 0.00 | - | - | 33 | 0.00% |
| ROST240119C00060000 | 2022-08-10 2:28PM EDT | 60.00 | 32.20 | 31.60 | 34.90 | +32.20 | - | - | 14 | 0.00% |
| ROST240119C00070000 | 2022-08-05 2:52PM EDT | 70.00 | 22.95 | 25.20 | 27.80 | 0.00 | - | - | 53 | 0.00% |
| ROST240119C00075000 | 2022-07-07 2:18PM EDT | 75.00 | 15.55 | 19.30 | 23.00 | 0.00 | - | - | 15 | 0.00% |
| ROST240119C00080000 | 2022-07-29 12:11PM EDT | 80.00 | 14.54 | 18.60 | 22.10 | 0.00 | - | 2 | 44 | 20.20% |
| ROST240119C00085000 | 2022-08-09 10:30AM EDT | 85.00 | 15.55 | 16.40 | 18.40 | 0.00 | - | 7 | 118 | 22.64% |
| ROST240119C00090000 | 2022-08-09 10:21AM EDT | 90.00 | 13.20 | 14.10 | 16.30 | 0.00 | - | 1 | 182 | 27.80% |
| ROST240119C00100000 | 2022-08-10 3:48PM EDT | 100.00 | 10.70 | 9.70 | 12.80 | +2.10 | +24.42% | 3 | 20 | 33.42% |
| ROST240119C00105000 | 2022-07-27 10:30AM EDT | 105.00 | 6.00 | 8.00 | 11.40 | 0.00 | - | 1 | 525 | 35.40% |
| ROST240119C00110000 | 2022-07-22 10:31AM EDT | 110.00 | 6.90 | 7.90 | 9.50 | 0.00 | - | 2 | 86 | 35.20% |
| ROST240119C00115000 | 2022-07-20 9:50AM EDT | 115.00 | 3.80 | 5.70 | 8.30 | 0.00 | - | 1 | 15 | 36.23% |
| ROST240119C00120000 | 2022-07-26 9:50AM EDT | 120.00 | 3.50 | 5.50 | 6.70 | 0.00 | - | 2 | 83 | 35.49% |
| ROST240119C00130000 | 2021-11-15 1:08PM EDT | 130.00 | 14.45 | 11.00 | 13.70 | 0.00 | - | 2 | 12 | 58.36% |
| ROST240119C00135000 | 2021-11-10 7:58AM EDT | 135.00 | 10.90 | 11.50 | 16.00 | 0.00 | - | - | 1 | 65.38% |
| ROST240119C00140000 | 2022-07-21 2:18PM EDT | 140.00 | 2.42 | 1.05 | 4.40 | 0.00 | - | - | 2 | 40.13% |
| ROST240119C00150000 | 2021-12-31 2:34PM EDT | 150.00 | 9.00 | 4.50 | 9.20 | 0.00 | - | 2 | 4 | 53.16% |
| ROST240119C00155000 | 2022-07-18 9:33AM EDT | 155.00 | 1.20 | 1.00 | 2.75 | 0.00 | - | - | 19 | 40.35% |
| ROST240119C00160000 | 2022-07-21 11:03AM EDT | 160.00 | 1.20 | 0.95 | 2.50 | 0.00 | - | - | 3 | 41.13% |
| ROST240119C00165000 | 2022-08-08 9:39AM EDT | 165.00 | 1.20 | 1.05 | 1.90 | 0.00 | - | - | 45 | 39.89% |
| ROST240119C00170000 | 2022-07-15 12:26PM EDT | 170.00 | 0.80 | 0.25 | 2.25 | 0.00 | - | - | 1 | 43.41% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240119P00055000 | 2022-07-07 3:30PM EDT | 55.00 | 5.00 | 3.30 | 4.60 | 0.00 | - | - | 48 | 69.06% |
| ROST240119P00060000 | 2021-12-15 3:48PM EDT | 60.00 | 3.60 | 0.50 | 5.50 | 0.00 | - | 3 | 14 | 55.77% |
| ROST240119P00065000 | 2021-11-10 7:58AM EDT | 65.00 | 4.70 | 2.00 | 7.00 | 0.00 | - | 1 | 1 | 57.28% |
| ROST240119P00070000 | 2022-08-08 10:27AM EDT | 70.00 | 7.40 | 6.50 | 7.40 | 0.00 | - | - | 230 | 61.37% |
| ROST240119P00090000 | 2022-08-11 1:24PM EDT | 90.00 | 15.50 | 14.80 | 17.50 | +15.50 | - | 1 | 17 | 62.59% |
| ROST240119P00095000 | 2022-07-21 3:45PM EDT | 95.00 | 20.38 | 16.20 | 19.90 | 0.00 | - | - | 14 | 60.10% |
| ROST240119P00110000 | 2021-10-20 11:17AM EDT | 110.00 | 18.60 | 16.50 | 19.80 | 0.00 | - | - | 1 | 39.69% |
| ROST240119P00175000 | 2021-10-26 10:34AM EDT | 175.00 | 65.05 | 66.50 | 70.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
