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 | 2022-11-15 3:34PM EST | 45.00 | 56.50 | 69.60 | 73.50 | 0.00 | - | 2 | 2 | 50.28% |
| ROST250117C00070000 | 2022-11-10 11:39AM EST | 70.00 | 39.25 | 51.00 | 55.80 | 0.00 | - | 1 | 0 | 50.99% |
| ROST250117C00080000 | 2022-09-26 8:47AM EST | 80.00 | 24.50 | 29.50 | 33.50 | 0.00 | - | - | 5 | 0.00% |
| ROST250117C00085000 | 2022-11-18 10:45AM EST | 85.00 | 41.13 | 40.00 | 45.00 | 0.00 | - | 1 | 1 | 51.54% |
| ROST250117C00090000 | 2022-09-22 2:39PM EST | 90.00 | 20.52 | 18.00 | 23.00 | 0.00 | - | - | 25 | 0.00% |
| ROST250117C00095000 | 2022-11-17 3:39PM EST | 95.00 | 25.70 | 34.30 | 39.00 | 0.00 | - | 2 | 31 | 49.46% |
| ROST250117C00100000 | 2022-12-23 1:31PM EST | 100.00 | 34.40 | 31.00 | 34.10 | 0.00 | - | 2 | 27 | 44.71% |
| ROST250117C00105000 | 2022-11-11 11:59AM EST | 105.00 | 20.97 | 30.00 | 34.00 | 0.00 | - | 25 | 35 | 48.43% |
| ROST250117C00110000 | 2022-12-05 12:03PM EST | 110.00 | 31.90 | 28.50 | 33.50 | 0.00 | - | 2 | 18 | 51.01% |
| ROST250117C00115000 | 2023-01-11 11:19AM EST | 115.00 | 28.50 | 22.00 | 24.60 | 0.00 | - | 4 | 21 | 39.40% |
| ROST250117C00120000 | 2023-01-12 2:53PM EST | 120.00 | 25.40 | 19.70 | 20.80 | 0.00 | - | 10 | 55 | 36.33% |
| ROST250117C00125000 | 2022-10-12 9:29AM EST | 125.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 23 | 1.56% |
| ROST250117C00130000 | 2022-10-25 2:45PM EST | 130.00 | 12.30 | 20.00 | 24.50 | 0.00 | - | 1 | 6 | 47.44% |
| ROST250117C00135000 | 2022-10-11 9:41AM EST | 135.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 3.13% |
| ROST250117C00140000 | 2023-01-31 11:49AM EST | 140.00 | 14.23 | 11.90 | 13.60 | 0.00 | - | 1 | 4 | 34.69% |
| ROST250117C00145000 | 2023-01-23 1:05PM EST | 145.00 | 12.40 | 10.40 | 11.40 | 0.00 | - | - | 100 | 33.10% |
| ROST250117C00155000 | 2023-01-25 3:51PM EST | 155.00 | 10.14 | 7.90 | 9.50 | 0.00 | - | - | 18 | 33.40% |
| ROST250117C00170000 | 2023-01-23 1:09PM EST | 170.00 | 6.50 | 5.00 | 6.50 | 0.00 | - | - | 18 | 32.34% |
| ROST250117C00175000 | 2023-01-23 1:06PM EST | 175.00 | 5.90 | 4.20 | 6.60 | 0.00 | - | 3 | 5 | 33.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250117P00045000 | 2022-09-23 2:15PM EST | 45.00 | 3.34 | 1.10 | 5.60 | 0.00 | - | 4 | 4 | 57.83% |
| ROST250117P00050000 | 2022-12-21 12:25PM EST | 50.00 | 1.85 | 0.70 | 2.90 | 0.00 | - | - | 4 | 49.95% |
| ROST250117P00060000 | 2023-01-31 11:26AM EST | 60.00 | 1.95 | 1.80 | 2.05 | 0.00 | - | 1 | 2 | 36.73% |
| ROST250117P00080000 | 2022-09-23 2:15PM EST | 80.00 | 14.34 | 12.50 | 17.10 | 0.00 | - | 4 | 4 | 55.18% |
| ROST250117P00085000 | 2023-01-20 3:28PM EST | 85.00 | 6.60 | 4.70 | 6.20 | 0.00 | - | 5 | 6 | 31.18% |
| ROST250117P00090000 | 2022-11-08 11:55AM EST | 90.00 | 16.00 | 8.00 | 11.40 | 0.00 | - | - | 5 | 38.37% |
| ROST250117P00095000 | 2022-09-20 11:41AM EST | 95.00 | 20.24 | 20.50 | 25.50 | 0.00 | - | - | 7 | 56.14% |
| ROST250117P00100000 | 2023-01-23 1:43PM EST | 100.00 | 10.50 | 8.60 | 10.50 | 0.00 | - | - | 3 | 28.32% |
| ROST250117P00105000 | 2023-01-26 10:24AM EST | 105.00 | 10.50 | 11.10 | 12.20 | 0.00 | - | - | 9 | 27.24% |
| ROST250117P00110000 | 2022-10-24 9:57AM EST | 110.00 | 31.50 | 15.50 | 19.90 | 0.00 | - | - | 1 | 35.73% |
| ROST250117P00115000 | 2023-01-27 9:39AM EST | 115.00 | 13.40 | 15.40 | 17.30 | 0.00 | - | 1 | 1 | 26.87% |
| ROST250117P00120000 | 2023-01-31 11:49AM EST | 120.00 | 16.98 | 17.00 | 19.60 | 0.00 | - | 1 | 2 | 25.77% |
| ROST250117P00175000 | 2023-01-06 9:30AM EST | 175.00 | 57.33 | 57.70 | 61.70 | 0.00 | - | 1 | 1 | 20.51% |
© 2023 Yahoo. All rights reserved.
