Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250117C00045000 | 2023-11-10 4:30PM EDT | 45.00 | 80.00 | 86.80 | 89.20 | 0.00 | - | 2 | 3 | 0.00% |
| ROST250117C00050000 | 2023-09-22 10:33AM EDT | 50.00 | 65.24 | 67.00 | 69.90 | 0.00 | - | 3 | 2 | 0.00% |
| ROST250117C00060000 | 2023-11-17 10:33AM EDT | 60.00 | 70.50 | 75.30 | 77.40 | 0.00 | - | 2 | 5 | 0.00% |
| ROST250117C00065000 | 2023-09-25 2:11PM EDT | 65.00 | 49.18 | 54.00 | 55.00 | 0.00 | - | 1 | 3 | 0.00% |
| ROST250117C00070000 | 2022-11-10 12:39PM EDT | 70.00 | 39.25 | 51.00 | 55.80 | 0.00 | - | 1 | 0 | 0.00% |
| ROST250117C00075000 | 2024-08-28 9:54AM EDT | 75.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST250117C00080000 | 2024-03-05 3:59PM EDT | 80.00 | 71.27 | 60.70 | 64.30 | 0.00 | - | 5 | 7 | 0.00% |
| ROST250117C00085000 | 2024-04-15 3:07PM EDT | 85.00 | 50.50 | 49.00 | 52.00 | 0.00 | - | 1 | 2 | 0.00% |
| ROST250117C00090000 | 2023-10-12 11:38AM EDT | 90.00 | 31.57 | 39.60 | 40.50 | 0.00 | - | 23 | 25 | 0.00% |
| ROST250117C00095000 | 2023-10-18 10:22AM EDT | 95.00 | 32.10 | 37.00 | 41.50 | 0.00 | - | 1 | 36 | 0.00% |
| ROST250117C00100000 | 2024-08-21 9:53AM EDT | 100.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST250117C00105000 | 2024-07-12 12:53PM EDT | 105.00 | 50.00 | 37.40 | 38.90 | 0.00 | - | 1 | 365 | 0.00% |
| ROST250117C00110000 | 2023-11-30 11:13AM EDT | 110.00 | 28.80 | 36.10 | 36.50 | 0.00 | - | 15 | 93 | 0.00% |
| ROST250117C00115000 | 2024-09-11 1:38PM EDT | 115.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ROST250117C00120000 | 2024-09-12 3:18PM EDT | 120.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ROST250117C00125000 | 2024-09-12 1:39PM EDT | 125.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ROST250117C00130000 | 2024-09-16 3:29PM EDT | 130.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ROST250117C00135000 | 2024-09-12 12:58PM EDT | 135.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ROST250117C00140000 | 2024-09-13 2:01PM EDT | 140.00 | 19.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST250117C00145000 | 2024-09-16 11:37AM EDT | 145.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST250117C00150000 | 2024-09-16 3:20PM EDT | 150.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROST250117C00155000 | 2024-09-16 3:59PM EDT | 155.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| ROST250117C00160000 | 2024-09-16 3:55PM EDT | 160.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ROST250117C00165000 | 2024-09-12 3:18PM EDT | 165.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ROST250117C00170000 | 2024-09-13 3:22PM EDT | 170.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ROST250117C00175000 | 2024-09-10 3:12PM EDT | 175.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ROST250117C00180000 | 2024-09-10 3:00PM EDT | 180.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ROST250117C00185000 | 2024-09-13 10:33AM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ROST250117C00190000 | 2024-02-09 1:10PM EDT | 190.00 | 3.10 | 2.55 | 2.70 | 0.00 | - | - | 1 | 35.61% |
| ROST250117C00195000 | 2024-09-06 9:30AM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST250117C00200000 | 2024-04-08 1:11PM EDT | 200.00 | 0.80 | 0.15 | 0.35 | 0.00 | - | 10 | 29 | 25.27% |
| ROST250117C00210000 | 2024-08-22 10:07AM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ROST250117C00220000 | 2024-08-21 3:25PM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250117P00045000 | 2024-07-08 10:14AM EDT | 45.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 89.06% |
| ROST250117P00050000 | 2024-04-10 3:58PM EDT | 50.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 86.91% |
| ROST250117P00055000 | 2023-09-15 1:01PM EDT | 55.00 | 0.47 | 0.40 | 0.70 | 0.00 | - | 1 | 2 | 93.41% |
| ROST250117P00060000 | 2024-08-27 11:42AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROST250117P00065000 | 2024-06-03 12:58PM EDT | 65.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 90.48% |
| ROST250117P00070000 | 2024-05-24 2:23PM EDT | 70.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 10 | 530 | 83.89% |
| ROST250117P00075000 | 2024-06-17 12:07PM EDT | 75.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 1,123 | 55.08% |
| ROST250117P00080000 | 2024-05-22 1:17PM EDT | 80.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 98 | 321 | 58.55% |
| ROST250117P00085000 | 2024-03-06 10:55AM EDT | 85.00 | 0.49 | 0.35 | 1.05 | 0.00 | - | 650 | 836 | 59.42% |
| ROST250117P00090000 | 2024-08-29 11:53AM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROST250117P00095000 | 2024-08-29 1:32PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST250117P00100000 | 2024-08-05 3:51PM EDT | 100.00 | 1.55 | 0.15 | 2.45 | 0.00 | - | 5 | 550 | 51.79% |
| ROST250117P00105000 | 2024-08-28 2:44PM EDT | 105.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST250117P00110000 | 2024-08-07 3:30PM EDT | 110.00 | 2.30 | 0.30 | 1.95 | 0.00 | - | 2 | 321 | 47.21% |
| ROST250117P00115000 | 2024-08-14 10:57AM EDT | 115.00 | 2.10 | 0.40 | 0.90 | 0.00 | - | 1 | 685 | 34.45% |
| ROST250117P00120000 | 2024-08-14 11:47AM EDT | 120.00 | 2.65 | 0.70 | 0.80 | 0.00 | - | 3 | 1,115 | 29.47% |
| ROST250117P00125000 | 2024-09-03 3:35PM EDT | 125.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ROST250117P00130000 | 2024-09-03 3:35PM EDT | 130.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ROST250117P00135000 | 2024-09-11 2:34PM EDT | 135.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| ROST250117P00140000 | 2024-09-11 3:53PM EDT | 140.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ROST250117P00145000 | 2024-09-11 3:20PM EDT | 145.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ROST250117P00150000 | 2024-09-13 10:44AM EDT | 150.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ROST250117P00155000 | 2024-09-16 3:45PM EDT | 155.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ROST250117P00160000 | 2024-09-13 2:22PM EDT | 160.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ROST250117P00165000 | 2024-09-13 10:31AM EDT | 165.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST250117P00170000 | 2024-08-30 10:54AM EDT | 170.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST250117P00175000 | 2024-08-22 11:43AM EDT | 175.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST250117P00180000 | 2024-08-28 11:21AM EDT | 180.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.