Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 4:30PM EDT | 45.00 | 80.00 | 86.80 | 89.20 | 0.00 | - | 1 | 3 | 73.63% |
| ROST250117C00050000 | 2023-09-22 10:33AM EDT | 50.00 | 65.24 | 67.00 | 69.90 | 0.00 | - | 3 | 2 | 0.00% |
| ROST250117C00060000 | 2023-11-17 10:33AM EDT | 60.00 | 70.50 | 75.30 | 77.40 | 0.00 | - | 2 | 5 | 75.44% |
| ROST250117C00065000 | 2023-09-25 2:11PM EDT | 65.00 | 49.18 | 54.00 | 55.00 | 0.00 | - | 1 | 3 | 0.00% |
| ROST250117C00070000 | 2022-11-10 12:39PM EDT | 70.00 | 39.25 | 51.00 | 55.80 | 0.00 | - | 1 | 0 | 0.00% |
| ROST250117C00080000 | 2024-03-05 3:59PM EDT | 80.00 | 71.27 | 60.70 | 64.30 | 0.00 | - | 5 | 7 | 79.68% |
| ROST250117C00085000 | 2024-04-15 3:07PM EDT | 85.00 | 50.50 | 49.70 | 53.20 | 0.00 | - | 1 | 2 | 56.18% |
| ROST250117C00090000 | 2023-10-12 11:38AM EDT | 90.00 | 31.57 | 39.60 | 40.50 | 0.00 | - | 23 | 25 | 0.00% |
| ROST250117C00095000 | 2023-10-18 10:22AM EDT | 95.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ROST250117C00100000 | 2023-10-12 2:32PM EDT | 100.00 | 24.27 | 32.00 | 32.80 | 0.00 | - | 1 | 220 | 0.00% |
| ROST250117C00105000 | 2024-04-19 10:22AM EDT | 105.00 | 32.30 | 33.70 | 36.10 | -13.76 | -29.87% | 5 | 376 | 45.72% |
| ROST250117C00110000 | 2023-11-30 11:13AM EDT | 110.00 | 28.80 | 36.10 | 36.50 | 0.00 | - | 15 | 93 | 54.86% |
| ROST250117C00115000 | 2024-01-25 1:23PM EDT | 115.00 | 33.70 | 40.30 | 40.80 | 0.00 | - | 1 | 114 | 72.50% |
| ROST250117C00120000 | 2024-03-18 9:46AM EDT | 120.00 | 31.80 | 21.20 | 24.50 | 0.00 | - | 1 | 413 | 39.12% |
| ROST250117C00125000 | 2024-04-01 2:03PM EDT | 125.00 | 28.25 | 17.30 | 20.40 | 0.00 | - | 1 | 457 | 35.78% |
| ROST250117C00130000 | 2024-04-12 3:53PM EDT | 130.00 | 17.70 | 15.80 | 16.80 | 0.00 | - | 7 | 159 | 33.28% |
| ROST250117C00135000 | 2024-04-19 11:23AM EDT | 135.00 | 12.40 | 13.00 | 13.40 | -7.40 | -37.37% | 1 | 148 | 30.79% |
| ROST250117C00140000 | 2024-04-18 2:20PM EDT | 140.00 | 10.12 | 10.60 | 11.00 | 0.00 | - | 1 | 530 | 29.94% |
| ROST250117C00145000 | 2024-04-17 11:52AM EDT | 145.00 | 8.50 | 8.60 | 8.90 | 0.00 | - | 71 | 446 | 29.16% |
| ROST250117C00150000 | 2024-04-18 2:19PM EDT | 150.00 | 6.43 | 6.60 | 7.10 | 0.00 | - | 1 | 319 | 28.47% |
| ROST250117C00155000 | 2024-04-09 1:12PM EDT | 155.00 | 7.97 | 4.10 | 5.60 | 0.00 | - | 175 | 679 | 27.88% |
| ROST250117C00160000 | 2024-04-16 12:23PM EDT | 160.00 | 4.50 | 3.90 | 4.30 | 0.00 | - | 150 | 1,122 | 27.20% |
| ROST250117C00165000 | 2024-04-11 3:33PM EDT | 165.00 | 4.80 | 2.95 | 3.30 | 0.00 | - | 11 | 627 | 26.73% |
| ROST250117C00170000 | 2024-04-04 12:29PM EDT | 170.00 | 4.10 | 2.25 | 2.55 | 0.00 | - | 7 | 757 | 26.49% |
| ROST250117C00175000 | 2024-04-05 3:24PM EDT | 175.00 | 2.90 | 1.65 | 1.95 | 0.00 | - | 1 | 84 | 26.26% |
| ROST250117C00180000 | 2024-03-22 9:46AM EDT | 180.00 | 3.50 | 1.30 | 1.45 | 0.00 | - | 17 | 40 | 25.92% |
| ROST250117C00185000 | 2024-03-12 12:46PM EDT | 185.00 | 3.20 | 1.50 | 1.65 | 0.00 | - | 5 | 58 | 28.50% |
| ROST250117C00190000 | 2024-02-09 1:10PM EDT | 190.00 | 3.10 | 2.55 | 2.70 | 0.00 | - | - | 1 | 34.44% |
| ROST250117C00195000 | 2024-04-08 1:11PM EDT | 195.00 | 1.03 | 0.50 | 0.70 | 0.00 | - | 10 | 70 | 26.17% |
| ROST250117C00200000 | 2024-04-08 1:11PM EDT | 200.00 | 0.80 | 0.20 | 0.60 | 0.00 | - | 10 | 29 | 26.71% |
| ROST250117C00210000 | 2024-03-04 10:58AM EDT | 210.00 | 1.65 | 0.20 | 0.60 | 0.00 | - | 1 | 3 | 29.18% |
| ROST250117C00220000 | 2024-03-07 12:52PM EDT | 220.00 | 0.70 | 0.10 | 0.50 | 0.00 | - | 10 | 27 | 30.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250117P00045000 | 2024-02-21 4:32PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 25.00% |
| ROST250117P00050000 | 2024-04-10 3:58PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 13 | 18 | 54.30% |
| ROST250117P00055000 | 2023-09-15 1:01PM EDT | 55.00 | 0.47 | 0.40 | 0.70 | 0.00 | - | 1 | 2 | 56.20% |
| ROST250117P00060000 | 2024-03-20 2:42PM EDT | 60.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 24 | 47.36% |
| ROST250117P00065000 | 2023-12-13 3:25PM EDT | 65.00 | 0.23 | 0.05 | 0.60 | 0.00 | - | 5 | 279 | 47.36% |
| ROST250117P00070000 | 2023-10-23 11:13AM EDT | 70.00 | 1.50 | 0.40 | 0.80 | 0.00 | - | 250 | 520 | 45.53% |
| ROST250117P00075000 | 2024-03-05 11:44AM EDT | 75.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 1 | 1,123 | 38.33% |
| ROST250117P00080000 | 2024-01-30 12:49PM EDT | 80.00 | 1.00 | 0.15 | 1.25 | 0.00 | - | 231 | 338 | 41.30% |
| ROST250117P00085000 | 2024-03-06 10:55AM EDT | 85.00 | 0.49 | 0.35 | 1.05 | 0.00 | - | 650 | 836 | 35.71% |
| ROST250117P00090000 | 2024-01-11 4:57PM EDT | 90.00 | 1.35 | 0.85 | 1.30 | 0.00 | - | 1 | 418 | 33.70% |
| ROST250117P00095000 | 2024-04-16 12:23PM EDT | 95.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 420 | 813 | 31.17% |
| ROST250117P00100000 | 2024-04-18 3:57PM EDT | 100.00 | 2.00 | 1.80 | 2.35 | 0.00 | - | 2 | 584 | 31.56% |
| ROST250117P00105000 | 2024-04-04 3:34PM EDT | 105.00 | 1.90 | 2.40 | 2.55 | 0.00 | - | 3 | 335 | 28.46% |
| ROST250117P00110000 | 2024-04-15 9:49AM EDT | 110.00 | 2.70 | 3.10 | 3.40 | 0.00 | - | 3 | 336 | 27.53% |
| ROST250117P00115000 | 2024-04-16 12:23PM EDT | 115.00 | 4.10 | 4.10 | 4.30 | 0.00 | - | 285 | 724 | 26.14% |
| ROST250117P00120000 | 2024-04-09 3:29PM EDT | 120.00 | 4.00 | 5.30 | 5.60 | 0.00 | - | 9 | 1,028 | 25.27% |
| ROST250117P00125000 | 2024-04-12 9:30AM EDT | 125.00 | 5.40 | 6.80 | 7.10 | 0.00 | - | 1 | 611 | 24.20% |
| ROST250117P00130000 | 2024-04-09 3:31PM EDT | 130.00 | 6.50 | 8.60 | 9.00 | 0.00 | - | 7 | 338 | 23.35% |
| ROST250117P00135000 | 2024-04-16 12:23PM EDT | 135.00 | 10.60 | 10.80 | 11.20 | 0.00 | - | 210 | 1,473 | 22.40% |
| ROST250117P00140000 | 2024-04-15 2:35PM EDT | 140.00 | 13.10 | 13.20 | 13.70 | 0.00 | - | 2 | 945 | 21.30% |
| ROST250117P00145000 | 2024-04-19 1:04PM EDT | 145.00 | 17.10 | 14.50 | 18.70 | +0.70 | +4.27% | 5 | 318 | 25.03% |
| ROST250117P00150000 | 2024-04-19 12:45PM EDT | 150.00 | 20.80 | 19.60 | 22.30 | +1.50 | +7.77% | 1 | 1,011 | 25.06% |
| ROST250117P00155000 | 2024-03-28 1:24PM EDT | 155.00 | 14.50 | 22.30 | 24.30 | 0.00 | - | 38 | 262 | 20.06% |
| ROST250117P00160000 | 2024-03-18 10:47AM EDT | 160.00 | 18.40 | 27.40 | 28.30 | 0.00 | - | 10 | 68 | 19.14% |
| ROST250117P00165000 | 2024-03-08 11:30AM EDT | 165.00 | 22.40 | 26.10 | 28.60 | 0.00 | - | 1 | 19 | 0.00% |
| ROST250117P00170000 | 2024-01-22 3:43PM EDT | 170.00 | 32.40 | 27.00 | 27.90 | 0.00 | - | 3 | 1 | 0.00% |
| ROST250117P00175000 | 2024-03-26 2:40PM EDT | 175.00 | 30.90 | 39.80 | 43.40 | 0.00 | - | 1 | 0 | 25.47% |
© 2024 Yahoo. All rights reserved.