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 | 2022-09-16 12:35PM EDT | 40.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST240119C00045000 | 2022-06-14 10:20AM EDT | 45.00 | 33.60 | 33.10 | 37.90 | 0.00 | - | 1 | 1 | 0.00% |
| ROST240119C00050000 | 2022-08-05 2:52PM EDT | 50.00 | 36.95 | 39.30 | 41.80 | 0.00 | - | 5 | 31 | 64.45% |
| ROST240119C00055000 | 2022-06-14 10:19AM EDT | 55.00 | 26.13 | 26.50 | 29.70 | 0.00 | - | 1 | 1 | 25.72% |
| ROST240119C00060000 | 2022-08-10 2:28PM EDT | 60.00 | 32.20 | 37.20 | 39.50 | 0.00 | - | 10 | 14 | 77.71% |
| ROST240119C00065000 | 2022-09-23 10:52AM EDT | 65.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST240119C00070000 | 2022-09-01 10:06AM EDT | 70.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST240119C00075000 | 2022-09-01 10:06AM EDT | 75.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST240119C00080000 | 2022-09-26 9:47AM EDT | 80.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ROST240119C00085000 | 2022-08-18 3:07PM EDT | 85.00 | 21.10 | 17.70 | 21.40 | 0.00 | - | 1 | 110 | 52.75% |
| ROST240119C00090000 | 2022-09-22 3:31PM EDT | 90.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ROST240119C00095000 | 2022-09-23 11:48AM EDT | 95.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ROST240119C00100000 | 2022-09-22 1:58PM EDT | 100.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ROST240119C00105000 | 2022-09-27 11:06AM EDT | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ROST240119C00110000 | 2022-09-29 11:55AM EDT | 110.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ROST240119C00115000 | 2022-09-23 12:13PM EDT | 115.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ROST240119C00120000 | 2022-09-12 9:30AM EDT | 120.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ROST240119C00125000 | 2022-09-09 1:40PM EDT | 125.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST240119C00130000 | 2022-09-26 9:47AM EDT | 130.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ROST240119C00135000 | 2022-09-23 11:28AM EDT | 135.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ROST240119C00140000 | 2022-09-23 11:38AM EDT | 140.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ROST240119C00145000 | 2022-09-23 11:41AM EDT | 145.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ROST240119C00150000 | 2022-09-23 11:35AM EDT | 150.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ROST240119C00155000 | 2022-07-18 9:33AM EDT | 155.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| ROST240119C00160000 | 2022-07-21 11:03AM EDT | 160.00 | 1.20 | 0.80 | 3.30 | 0.00 | - | 2 | 3 | 46.50% |
| ROST240119C00165000 | 2022-08-17 1:59PM EDT | 165.00 | 1.69 | 0.80 | 2.85 | 0.00 | - | 2 | 45 | 45.98% |
| ROST240119C00170000 | 2022-07-15 12:26PM EDT | 170.00 | 0.80 | 0.25 | 2.35 | 0.00 | - | 6 | 1 | 44.97% |
| ROST240119C00175000 | 2022-06-27 12:58PM EDT | 175.00 | 1.20 | 0.00 | 4.90 | 0.00 | - | 4 | 4 | 56.73% |
| ROST240119C00180000 | 2022-08-17 1:59PM EDT | 180.00 | 1.09 | 0.15 | 3.10 | 0.00 | - | 2 | 152 | 50.88% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240119P00040000 | 2022-08-30 11:21AM EDT | 40.00 | 1.41 | 0.35 | 3.50 | 0.00 | - | - | 7 | 53.93% |
| ROST240119P00045000 | 2022-05-26 10:10AM EDT | 45.00 | 3.20 | 0.70 | 4.10 | 0.00 | - | 3 | 10 | 50.12% |
| ROST240119P00050000 | 2022-06-23 10:35AM EDT | 50.00 | 4.80 | 2.20 | 3.50 | 0.00 | - | 10 | 144 | 49.61% |
| ROST240119P00055000 | 2022-09-01 12:55PM EDT | 55.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST240119P00060000 | 2022-09-21 3:19PM EDT | 60.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST240119P00065000 | 2022-09-23 12:09PM EDT | 65.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ROST240119P00070000 | 2022-09-23 12:05PM EDT | 70.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ROST240119P00075000 | 2022-09-13 11:11AM EDT | 75.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ROST240119P00080000 | 2022-08-12 11:25AM EDT | 80.00 | 10.00 | 6.00 | 9.00 | 0.00 | - | 1 | 40 | 29.29% |
| ROST240119P00085000 | 2022-06-22 11:10AM EDT | 85.00 | 19.30 | 13.20 | 15.80 | 0.00 | - | 1 | 15 | 40.09% |
| ROST240119P00090000 | 2022-08-17 1:15PM EDT | 90.00 | 13.70 | 11.60 | 15.70 | 0.00 | - | 7 | 17 | 31.67% |
| ROST240119P00095000 | 2022-09-22 10:52AM EDT | 95.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST240119P00105000 | 2022-01-19 11:23AM EDT | 105.00 | 20.10 | 20.50 | 24.70 | 0.00 | - | 1 | 1 | 26.31% |
| ROST240119P00110000 | 2021-10-20 11:17AM EDT | 110.00 | 18.60 | 16.50 | 19.80 | 0.00 | - | - | 1 | 0.00% |
| ROST240119P00120000 | 2022-06-23 11:23AM EDT | 120.00 | 46.50 | 37.10 | 40.70 | 0.00 | - | - | 4 | 37.23% |
| ROST240119P00130000 | 2022-09-08 2:44PM EDT | 130.00 | 39.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST240119P00150000 | 2022-06-15 1:03PM EDT | 150.00 | 74.00 | 70.20 | 74.30 | 0.00 | - | 2 | 0 | 54.02% |
| ROST240119P00175000 | 2022-01-31 12:28PM EDT | 175.00 | 78.65 | 78.50 | 82.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
