Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST231215C00065000 | 2023-08-09 10:37AM EST | 65.00 | 49.70 | 55.20 | 55.90 | 0.00 | - | - | 1 | 0.00% |
| ROST231215C00085000 | 2023-08-14 1:49PM EST | 85.00 | 31.10 | 32.80 | 33.60 | 0.00 | - | - | 1 | 0.00% |
| ROST231215C00090000 | 2023-12-01 12:36PM EST | 90.00 | 42.20 | 41.70 | 43.20 | 0.00 | - | 20 | 0 | 109.38% |
| ROST231215C00095000 | 2023-12-01 12:36PM EST | 95.00 | 37.00 | 36.90 | 37.80 | 0.00 | - | 50 | 0 | 126.07% |
| ROST231215C00100000 | 2023-12-04 3:12PM EST | 100.00 | 32.65 | 32.00 | 32.70 | 0.00 | - | 1 | 1 | 104.10% |
| ROST231215C00105000 | 2023-11-10 11:24AM EST | 105.00 | 17.70 | 26.80 | 27.80 | 0.00 | - | 2 | 2 | 93.85% |
| ROST231215C00110000 | 2023-11-17 1:16PM EST | 110.00 | 20.22 | 21.60 | 23.30 | 0.00 | - | 4 | 2 | 57.42% |
| ROST231215C00113000 | 2023-11-24 11:11AM EST | 113.00 | 17.70 | 19.00 | 19.70 | 0.00 | - | 1 | 0 | 65.14% |
| ROST231215C00115000 | 2023-12-04 9:33AM EST | 115.00 | 17.82 | 16.30 | 17.80 | 0.00 | - | 1 | 45 | 63.14% |
| ROST231215C00120000 | 2023-12-06 3:50PM EST | 120.00 | 12.80 | 11.90 | 12.80 | 0.00 | - | 2 | 3 | 47.95% |
| ROST231215C00123000 | 2023-11-20 10:14AM EST | 123.00 | 7.20 | 9.30 | 10.20 | 0.00 | - | - | 0 | 47.75% |
| ROST231215C00124000 | 2023-11-30 3:50PM EST | 124.00 | 6.40 | 8.20 | 8.80 | 0.00 | - | - | 33 | 35.65% |
| ROST231215C00125000 | 2023-12-04 9:30AM EST | 125.00 | 7.00 | 7.30 | 7.70 | 0.00 | - | 1 | 1,268 | 30.03% |
| ROST231215C00126000 | 2023-12-01 3:54PM EST | 126.00 | 6.99 | 6.00 | 6.90 | 0.00 | - | 2 | 14 | 31.40% |
| ROST231215C00127000 | 2023-12-01 9:30AM EST | 127.00 | 4.24 | 5.40 | 5.70 | 0.00 | - | 1 | 39 | 23.88% |
| ROST231215C00128000 | 2023-12-06 10:09AM EST | 128.00 | 5.80 | 4.50 | 4.80 | 0.00 | - | 1 | 52 | 22.66% |
| ROST231215C00129000 | 2023-12-04 2:09PM EST | 129.00 | 4.30 | 3.60 | 3.80 | 0.00 | - | 1 | 188 | 19.21% |
| ROST231215C00130000 | 2023-12-07 11:59AM EST | 130.00 | 3.30 | 2.80 | 3.10 | -0.08 | -2.37% | 15 | 1,749 | 20.09% |
| ROST231215C00131000 | 2023-12-05 10:26AM EST | 131.00 | 2.25 | 2.15 | 2.30 | 0.00 | - | 1 | 395 | 18.38% |
| ROST231215C00132000 | 2023-12-06 11:16AM EST | 132.00 | 2.25 | 1.45 | 1.60 | +0.04 | +1.81% | 10 | 517 | 16.99% |
| ROST231215C00133000 | 2023-12-07 10:00AM EST | 133.00 | 1.61 | 1.00 | 1.15 | +0.26 | +19.26% | 2 | 349 | 17.36% |
| ROST231215C00134000 | 2023-12-07 10:46AM EST | 134.00 | 1.02 | 0.60 | 0.75 | +0.06 | +6.25% | 6 | 723 | 16.99% |
| ROST231215C00135000 | 2023-12-07 11:39AM EST | 135.00 | 0.55 | 0.35 | 0.50 | -0.15 | -21.43% | 89 | 1,121 | 17.33% |
| ROST231215C00136000 | 2023-12-06 2:24PM EST | 136.00 | 0.41 | 0.20 | 0.35 | 0.00 | - | 1 | 39 | 18.14% |
| ROST231215C00137000 | 2023-12-06 10:05AM EST | 137.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 1 | 35 | 17.82% |
| ROST231215C00138000 | 2023-12-06 12:19PM EST | 138.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 27.12% |
| ROST231215C00139000 | 2023-11-21 10:08AM EST | 139.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 21.49% |
| ROST231215C00140000 | 2023-12-04 10:14AM EST | 140.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 25.49% |
| ROST231215C00145000 | 2023-11-22 9:30AM EST | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 28.71% |
| ROST231215C00150000 | 2023-11-17 11:50AM EST | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 44.82% |
| ROST231215C00155000 | 2023-08-21 2:30PM EST | 155.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 99 | 33 | 50.59% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST231215P00085000 | 2023-10-19 8:30AM EST | 85.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 160.74% |
| ROST231215P00090000 | 2023-11-13 9:30AM EST | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 108.59% |
| ROST231215P00095000 | 2023-11-17 9:49AM EST | 95.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 47 | 94.92% |
| ROST231215P00100000 | 2023-11-30 9:30AM EST | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 8,870 | 81.64% |
| ROST231215P00105000 | 2023-11-21 10:40AM EST | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,591 | 69.14% |
| ROST231215P00110000 | 2023-11-28 1:46PM EST | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 841 | 56.84% |
| ROST231215P00115000 | 2023-12-01 3:38PM EST | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 11,284 | 42.19% |
| ROST231215P00120000 | 2023-12-01 11:37AM EST | 120.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 1,503 | 37.60% |
| ROST231215P00122000 | 2023-11-28 1:11PM EST | 122.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 8 | 10 | 32.42% |
| ROST231215P00123000 | 2023-11-20 10:53AM EST | 123.00 | 0.09 | 0.00 | 0.15 | -0.41 | -82.00% | 3 | 16 | 29.83% |
| ROST231215P00124000 | 2023-11-27 10:26AM EST | 124.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 10 | 25 | 29.05% |
| ROST231215P00125000 | 2023-12-05 9:53AM EST | 125.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 535 | 24.56% |
| ROST231215P00126000 | 2023-12-05 9:48AM EST | 126.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 23.49% |
| ROST231215P00127000 | 2023-12-04 12:16PM EST | 127.00 | 0.13 | 0.15 | 0.25 | -0.12 | -48.00% | 15 | 89 | 21.97% |
| ROST231215P00128000 | 2023-12-05 11:52AM EST | 128.00 | 0.26 | 0.25 | 0.35 | -0.14 | -35.00% | 3 | 76 | 21.09% |
| ROST231215P00129000 | 2023-12-05 3:29PM EST | 129.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 450 | 19.58% |
| ROST231215P00130000 | 2023-12-06 12:55PM EST | 130.00 | 0.45 | 0.55 | 0.65 | -0.10 | -18.18% | 2 | 856 | 18.95% |
| ROST231215P00131000 | 2023-12-05 1:39PM EST | 131.00 | 1.05 | 0.85 | 0.95 | 0.00 | - | 1 | 336 | 18.65% |
| ROST231215P00132000 | 2023-12-05 1:48PM EST | 132.00 | 1.45 | 1.15 | 1.25 | 0.00 | - | 2 | 45 | 17.24% |
| ROST231215P00133000 | 2023-12-06 2:36PM EST | 133.00 | 1.55 | 1.70 | 1.80 | 0.00 | - | 24 | 42 | 17.60% |
| ROST231215P00134000 | 2023-11-24 11:17AM EST | 134.00 | 4.00 | 2.25 | 2.40 | 0.00 | - | 5 | 2 | 17.26% |
| ROST231215P00135000 | 2023-12-07 10:15AM EST | 135.00 | 2.20 | 3.00 | 3.20 | -0.40 | -15.38% | 1 | 6 | 18.41% |
| ROST231215P00140000 | 2023-12-01 10:00AM EST | 140.00 | 9.00 | 7.50 | 8.40 | 0.00 | - | 3 | 7 | 38.21% |
| ROST231215P00150000 | 2023-11-29 2:49PM EST | 150.00 | 20.47 | 17.50 | 18.30 | 0.00 | - | 2 | 0 | 50.34% |
© 2023 Yahoo. All rights reserved.