Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240119C00040000 | 2022-09-16 11:35AM EST | 40.00 | 51.70 | 42.30 | 45.20 | 0.00 | - | 1 | 1 | 0.00% |
| ROST240119C00045000 | 2022-06-14 9:20AM EST | 45.00 | 33.60 | 33.10 | 37.90 | 0.00 | - | 1 | 1 | 0.00% |
| ROST240119C00050000 | 2022-11-18 1:22PM EST | 50.00 | 60.50 | 63.50 | 68.50 | 0.00 | - | 1 | 30 | 59.96% |
| ROST240119C00055000 | 2022-06-14 9:19AM EST | 55.00 | 26.13 | 26.50 | 29.70 | 0.00 | - | 1 | 1 | 0.00% |
| ROST240119C00060000 | 2022-10-05 12:23PM EST | 60.00 | 35.60 | 36.80 | 40.40 | 0.00 | - | 2 | 14 | 0.00% |
| ROST240119C00065000 | 2023-01-04 9:30AM EST | 65.00 | 55.60 | 52.80 | 54.70 | 0.00 | - | 1 | 2 | 59.61% |
| ROST240119C00070000 | 2022-10-25 11:46AM EST | 70.00 | 31.03 | 49.50 | 51.50 | 0.00 | - | 6 | 55 | 61.36% |
| ROST240119C00075000 | 2023-01-10 2:08PM EST | 75.00 | 49.66 | 42.40 | 45.90 | 0.00 | - | 10 | 14 | 56.79% |
| ROST240119C00080000 | 2023-02-06 11:44AM EST | 80.00 | 42.10 | 38.70 | 41.60 | 0.00 | - | 1 | 10 | 53.41% |
| ROST240119C00085000 | 2023-02-07 3:33PM EST | 85.00 | 35.81 | 35.50 | 36.90 | -2.99 | -7.71% | 6 | 94 | 48.65% |
| ROST240119C00090000 | 2023-02-06 11:44AM EST | 90.00 | 34.17 | 31.70 | 33.30 | 0.00 | - | 1 | 183 | 47.30% |
| ROST240119C00095000 | 2023-01-27 12:21PM EST | 95.00 | 33.30 | 28.10 | 29.30 | 0.00 | - | 7 | 90 | 44.43% |
| ROST240119C00100000 | 2022-12-22 1:31PM EST | 100.00 | 26.35 | 25.80 | 27.60 | 0.00 | - | 1 | 40 | 47.30% |
| ROST240119C00105000 | 2023-02-02 1:28PM EST | 105.00 | 20.02 | 20.40 | 22.50 | -4.28 | -17.61% | 2 | 350 | 40.97% |
| ROST240119C00110000 | 2023-01-31 1:19PM EST | 110.00 | 21.75 | 18.40 | 19.90 | 0.00 | - | 2 | 119 | 40.54% |
| ROST240119C00115000 | 2023-02-02 1:40PM EST | 115.00 | 17.80 | 15.60 | 16.30 | 0.00 | - | 20 | 63 | 37.34% |
| ROST240119C00120000 | 2023-02-03 1:08PM EST | 120.00 | 13.90 | 13.20 | 13.80 | 0.00 | - | 4 | 207 | 36.21% |
| ROST240119C00125000 | 2023-01-31 3:11PM EST | 125.00 | 13.20 | 11.00 | 11.60 | 0.00 | - | 16 | 407 | 35.27% |
| ROST240119C00130000 | 2023-02-01 3:40PM EST | 130.00 | 11.60 | 8.90 | 9.50 | 0.00 | - | 1 | 99 | 34.06% |
| ROST240119C00135000 | 2023-02-07 3:11PM EST | 135.00 | 7.30 | 7.50 | 8.00 | -1.59 | -17.89% | 23 | 286 | 33.73% |
| ROST240119C00140000 | 2023-02-07 2:30PM EST | 140.00 | 5.90 | 6.10 | 6.50 | -0.78 | -11.68% | 10 | 77 | 32.92% |
| ROST240119C00145000 | 2023-01-31 3:11PM EST | 145.00 | 6.20 | 3.20 | 6.70 | 0.00 | - | 24 | 46 | 36.04% |
| ROST240119C00150000 | 2023-02-03 9:50AM EST | 150.00 | 4.84 | 3.90 | 4.40 | 0.00 | - | 1 | 56 | 32.22% |
| ROST240119C00155000 | 2023-01-30 9:59AM EST | 155.00 | 5.80 | 1.60 | 3.40 | 0.00 | - | 2 | 18 | 31.31% |
| ROST240119C00160000 | 2023-01-27 2:30PM EST | 160.00 | 3.70 | 1.70 | 2.85 | 0.00 | - | 100 | 118 | 31.40% |
| ROST240119C00165000 | 2022-12-27 3:50PM EST | 165.00 | 3.60 | 2.80 | 3.10 | 0.00 | - | 1 | 62 | 34.10% |
| ROST240119C00170000 | 2023-01-27 3:50PM EST | 170.00 | 2.25 | 1.50 | 1.90 | 0.00 | - | 1 | 83 | 31.15% |
| ROST240119C00175000 | 2022-12-30 1:28PM EST | 175.00 | 2.41 | 1.05 | 2.50 | 0.00 | - | 3 | 5 | 35.23% |
| ROST240119C00180000 | 2023-01-30 10:20AM EST | 180.00 | 1.55 | 0.85 | 1.20 | 0.00 | - | 1 | 172 | 30.64% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240119P00040000 | 2022-12-28 12:13PM EST | 40.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 7 | 19 | 52.64% |
| ROST240119P00045000 | 2022-05-26 9:10AM EST | 45.00 | 3.20 | 0.70 | 4.10 | 0.00 | - | 3 | 10 | 75.15% |
| ROST240119P00050000 | 2022-11-17 2:10PM EST | 50.00 | 1.75 | 0.45 | 1.65 | 0.00 | - | 1 | 145 | 55.15% |
| ROST240119P00055000 | 2022-11-21 10:54AM EST | 55.00 | 1.59 | 0.60 | 1.50 | 0.00 | - | 11 | 59 | 53.91% |
| ROST240119P00060000 | 2022-12-19 9:30AM EST | 60.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 12.50% |
| ROST240119P00065000 | 2022-12-28 12:21PM EST | 65.00 | 1.68 | 0.60 | 3.40 | 0.00 | - | 2 | 15 | 55.18% |
| ROST240119P00070000 | 2023-01-12 11:00AM EST | 70.00 | 2.00 | 1.10 | 2.30 | +0.30 | +17.65% | 3 | 919 | 43.70% |
| ROST240119P00075000 | 2023-01-20 10:57AM EST | 75.00 | 2.08 | 2.15 | 3.10 | 0.00 | - | 1 | 25 | 42.88% |
| ROST240119P00080000 | 2023-02-03 9:50AM EST | 80.00 | 3.05 | 2.50 | 3.10 | 0.00 | - | 1 | 121 | 38.03% |
| ROST240119P00085000 | 2023-01-30 9:59AM EST | 85.00 | 3.70 | 3.30 | 3.80 | 0.00 | - | 3 | 490 | 36.12% |
| ROST240119P00090000 | 2023-02-07 3:33PM EST | 90.00 | 4.73 | 4.10 | 4.80 | +0.33 | +7.50% | 2 | 34 | 34.85% |
| ROST240119P00095000 | 2023-02-02 10:38AM EST | 95.00 | 5.40 | 5.20 | 6.00 | 0.00 | - | 4 | 120 | 33.62% |
| ROST240119P00100000 | 2023-02-07 3:03PM EST | 100.00 | 7.30 | 6.90 | 7.20 | +0.50 | +7.35% | 12 | 411 | 31.87% |
| ROST240119P00105000 | 2023-02-01 3:42PM EST | 105.00 | 7.70 | 8.20 | 8.70 | 0.00 | - | 1 | 514 | 30.38% |
| ROST240119P00110000 | 2023-02-02 3:17PM EST | 110.00 | 9.95 | 10.20 | 10.50 | 0.00 | - | 103 | 292 | 29.05% |
| ROST240119P00115000 | 2023-02-03 10:25AM EST | 115.00 | 12.10 | 12.20 | 13.30 | 0.00 | - | 2 | 126 | 29.38% |
| ROST240119P00120000 | 2023-02-03 11:27AM EST | 120.00 | 14.60 | 14.60 | 15.10 | 0.00 | - | 1 | 238 | 26.77% |
| ROST240119P00125000 | 2023-02-01 3:39PM EST | 125.00 | 15.50 | 17.30 | 17.90 | 0.00 | - | 1 | 78 | 25.72% |
| ROST240119P00130000 | 2023-01-13 2:42PM EST | 130.00 | 18.40 | 20.10 | 22.60 | 0.00 | - | 100 | 124 | 28.47% |
| ROST240119P00135000 | 2022-12-07 11:41AM EST | 135.00 | 25.70 | 20.50 | 22.80 | 0.00 | - | - | 7 | 18.87% |
| ROST240119P00140000 | 2023-01-31 1:21PM EST | 140.00 | 25.40 | 26.80 | 29.40 | 0.00 | - | 2 | 72 | 26.09% |
| ROST240119P00145000 | 2023-02-02 12:04PM EST | 145.00 | 29.70 | 31.00 | 32.70 | 0.00 | - | - | 6 | 23.17% |
| ROST240119P00150000 | 2022-11-29 12:26PM EST | 150.00 | 36.20 | 34.80 | 37.50 | 0.00 | - | 2 | 2 | 24.51% |
| ROST240119P00160000 | 2023-02-07 11:21AM EST | 160.00 | 47.35 | 43.70 | 48.00 | +2.63 | +5.88% | 1 | 1 | 30.16% |
| ROST240119P00175000 | 2022-01-31 11:28AM EST | 175.00 | 78.65 | 78.50 | 82.70 | 0.00 | - | 2 | 0 | 81.29% |
© 2023 Yahoo. All rights reserved.
