Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 3:30PM EST | 45.00 | 80.00 | 83.70 | 86.30 | 0.00 | - | 1 | 3 | 57.64% |
| ROST250117C00050000 | 2023-09-22 9:33AM EST | 50.00 | 65.24 | 67.00 | 69.90 | 0.00 | - | 3 | 2 | 0.00% |
| ROST250117C00060000 | 2023-11-17 9:33AM EST | 60.00 | 70.50 | 70.50 | 72.90 | 0.00 | - | 2 | 5 | 56.60% |
| ROST250117C00065000 | 2023-09-25 1:11PM EST | 65.00 | 49.18 | 54.00 | 55.00 | 0.00 | - | 1 | 3 | 0.00% |
| ROST250117C00070000 | 2022-11-10 11:39AM EST | 70.00 | 39.25 | 51.00 | 55.80 | 0.00 | - | 1 | 0 | 0.00% |
| ROST250117C00080000 | 2022-09-26 8:47AM EST | 80.00 | 24.50 | 29.50 | 33.50 | 0.00 | - | - | 5 | 0.00% |
| ROST250117C00085000 | 2023-10-23 9:33AM EST | 85.00 | 37.27 | 49.10 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ROST250117C00090000 | 2023-10-12 10:38AM EST | 90.00 | 31.57 | 39.60 | 40.50 | 0.00 | - | 23 | 25 | 25.75% |
| ROST250117C00095000 | 2023-10-18 9:22AM EST | 95.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ROST250117C00100000 | 2023-10-12 1:32PM EST | 100.00 | 24.27 | 32.00 | 32.80 | 0.00 | - | 1 | 220 | 27.81% |
| ROST250117C00105000 | 2023-11-09 2:49PM EST | 105.00 | 28.20 | 32.30 | 33.00 | 0.00 | - | 7 | 380 | 37.35% |
| ROST250117C00110000 | 2023-11-17 11:52AM EST | 110.00 | 30.10 | 28.50 | 29.20 | 0.00 | - | 2 | 82 | 35.64% |
| ROST250117C00115000 | 2023-11-22 10:44AM EST | 115.00 | 27.00 | 25.00 | 25.40 | 0.00 | - | 1 | 117 | 33.67% |
| ROST250117C00120000 | 2023-11-24 9:47AM EST | 120.00 | 21.90 | 21.70 | 22.20 | -1.60 | -6.81% | 1 | 354 | 32.64% |
| ROST250117C00125000 | 2023-11-17 11:56AM EST | 125.00 | 19.99 | 18.60 | 19.10 | 0.00 | - | 2 | 364 | 31.43% |
| ROST250117C00130000 | 2023-11-28 9:54AM EST | 130.00 | 17.00 | 15.70 | 16.30 | 0.00 | - | 1 | 163 | 30.41% |
| ROST250117C00135000 | 2023-11-28 1:41PM EST | 135.00 | 14.10 | 13.10 | 13.50 | 0.00 | - | 8 | 124 | 29.00% |
| ROST250117C00140000 | 2023-11-29 2:59PM EST | 140.00 | 11.30 | 10.90 | 11.20 | -1.10 | -8.87% | 1 | 178 | 28.10% |
| ROST250117C00145000 | 2023-11-29 3:14PM EST | 145.00 | 9.27 | 8.80 | 9.30 | -0.43 | -4.43% | 2 | 159 | 27.51% |
| ROST250117C00150000 | 2023-11-16 2:21PM EST | 150.00 | 4.96 | 7.10 | 7.50 | 0.00 | - | 2 | 118 | 26.68% |
| ROST250117C00155000 | 2023-11-22 2:20PM EST | 155.00 | 6.70 | 5.60 | 6.00 | 0.00 | - | 100 | 227 | 26.00% |
| ROST250117C00160000 | 2023-11-22 3:02PM EST | 160.00 | 5.50 | 4.40 | 4.80 | 0.00 | - | 80 | 105 | 25.52% |
| ROST250117C00165000 | 2023-11-13 10:40AM EST | 165.00 | 3.30 | 3.40 | 3.80 | 0.00 | - | 2 | 14 | 25.08% |
| ROST250117C00170000 | 2023-11-14 11:15AM EST | 170.00 | 2.80 | 2.70 | 2.95 | 0.00 | - | 1 | 19 | 24.60% |
| ROST250117C00175000 | 2023-01-23 1:06PM EST | 175.00 | 5.90 | 4.20 | 5.20 | 0.00 | - | 3 | 5 | 31.97% |
| ROST250117C00180000 | 2023-10-11 10:39AM EST | 180.00 | 0.91 | 1.65 | 1.75 | 0.00 | - | 2 | 14 | 23.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250117P00045000 | 2023-11-13 9:30AM EST | 45.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 23 | 27 | 45.80% |
| ROST250117P00050000 | 2023-10-11 1:22PM EST | 50.00 | 0.39 | 0.10 | 0.35 | 0.00 | - | 2 | 5 | 45.22% |
| ROST250117P00055000 | 2023-09-15 12:01PM EST | 55.00 | 0.47 | 0.40 | 0.70 | 0.00 | - | 1 | 2 | 46.41% |
| ROST250117P00060000 | 2023-11-15 3:54PM EST | 60.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 1 | 25 | 39.60% |
| ROST250117P00065000 | 2023-09-21 8:30AM EST | 65.00 | 1.11 | 0.85 | 1.40 | 0.00 | - | 1 | 274 | 44.46% |
| ROST250117P00070000 | 2023-10-23 10:13AM EST | 70.00 | 1.50 | 0.40 | 0.80 | 0.00 | - | 250 | 520 | 35.60% |
| ROST250117P00075000 | 2023-11-16 3:34PM EST | 75.00 | 1.28 | 0.55 | 0.95 | 0.00 | - | 1 | 1,124 | 33.37% |
| ROST250117P00080000 | 2023-10-23 10:11AM EST | 80.00 | 2.65 | 0.75 | 1.25 | 0.00 | - | 2 | 270 | 32.03% |
| ROST250117P00085000 | 2023-11-27 10:20AM EST | 85.00 | 1.29 | 1.30 | 1.40 | 0.00 | - | 1 | 1,058 | 29.55% |
| ROST250117P00090000 | 2023-11-03 12:46PM EST | 90.00 | 3.00 | 1.70 | 1.85 | 0.00 | - | 35 | 421 | 28.45% |
| ROST250117P00095000 | 2023-11-17 11:25AM EST | 95.00 | 2.45 | 2.20 | 2.40 | 0.00 | - | 1 | 282 | 27.33% |
| ROST250117P00100000 | 2023-11-17 12:36PM EST | 100.00 | 3.18 | 2.90 | 3.10 | 0.00 | - | 1 | 439 | 26.29% |
| ROST250117P00105000 | 2023-11-24 11:11AM EST | 105.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 3 | 132 | 25.12% |
| ROST250117P00110000 | 2023-11-28 1:29PM EST | 110.00 | 4.80 | 4.70 | 5.00 | 0.00 | - | 6 | 309 | 24.28% |
| ROST250117P00115000 | 2023-11-28 1:29PM EST | 115.00 | 6.00 | 5.70 | 6.20 | 0.00 | - | 5 | 408 | 23.17% |
| ROST250117P00120000 | 2023-11-29 12:51PM EST | 120.00 | 7.30 | 7.40 | 7.70 | -0.10 | -1.35% | 9 | 79 | 22.21% |
| ROST250117P00125000 | 2023-11-29 11:32AM EST | 125.00 | 9.10 | 9.10 | 9.40 | +0.20 | +2.25% | 10 | 146 | 21.10% |
| ROST250117P00130000 | 2023-11-27 10:45AM EST | 130.00 | 10.60 | 11.10 | 11.40 | 0.00 | - | 2 | 179 | 20.00% |
| ROST250117P00135000 | 2023-11-29 3:27PM EST | 135.00 | 13.60 | 13.40 | 13.80 | +0.60 | +4.62% | 55 | 889 | 19.00% |
| ROST250117P00140000 | 2023-11-24 11:47AM EST | 140.00 | 15.50 | 16.10 | 16.80 | 0.00 | - | 8 | 29 | 18.45% |
| ROST250117P00145000 | 2023-11-29 3:20PM EST | 145.00 | 19.18 | 19.10 | 19.80 | -12.12 | -38.72% | 2 | 21 | 17.17% |
| ROST250117P00150000 | 2023-11-03 10:07AM EST | 150.00 | 29.80 | 22.50 | 23.20 | 0.00 | - | 6 | 7 | 15.81% |
| ROST250117P00155000 | 2023-11-17 1:24PM EST | 155.00 | 26.10 | 26.20 | 26.80 | 0.00 | - | 9 | 17 | 13.57% |
| ROST250117P00160000 | 2023-11-17 12:19PM EST | 160.00 | 30.70 | 30.40 | 32.40 | 0.00 | - | 13 | 8 | 17.31% |
| ROST250117P00165000 | 2023-11-27 12:06PM EST | 165.00 | 33.70 | 33.80 | 38.50 | 0.00 | - | 2 | 2 | 22.27% |
| ROST250117P00175000 | 2023-02-23 9:30AM EST | 175.00 | 63.10 | 71.70 | 75.50 | 0.00 | - | 1 | 0 | 75.54% |
© 2023 Yahoo. All rights reserved.