Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST260116C00055000 | 2024-02-23 1:18PM EDT | 55.00 | 96.73 | 91.00 | 96.00 | 0.00 | - | 1 | 1 | 82.27% |
| ROST260116C00065000 | 2024-05-09 12:12PM EDT | 65.00 | 73.27 | 80.50 | 85.50 | 0.00 | - | 1 | 0 | 68.14% |
| ROST260116C00100000 | 2024-02-08 1:50PM EDT | 100.00 | 55.20 | 55.00 | 56.10 | 0.00 | - | 3 | 5 | 54.35% |
| ROST260116C00110000 | 2023-10-02 9:31AM EDT | 110.00 | 24.95 | 25.50 | 26.80 | 0.00 | - | - | 1 | 0.00% |
| ROST260116C00115000 | 2024-01-16 12:05PM EDT | 115.00 | 36.60 | 43.20 | 44.10 | 0.00 | - | 10 | 30 | 48.13% |
| ROST260116C00120000 | 2024-06-05 12:55PM EDT | 120.00 | 36.80 | 36.00 | 39.10 | 0.00 | - | - | 1 | 43.89% |
| ROST260116C00125000 | 2024-07-26 2:55PM EDT | 125.00 | 30.00 | 28.40 | 32.60 | -4.00 | -11.76% | 1 | 2 | 37.27% |
| ROST260116C00130000 | 2024-06-17 12:16PM EDT | 130.00 | 34.70 | 31.80 | 34.10 | 0.00 | - | 1 | 13 | 43.63% |
| ROST260116C00135000 | 2024-07-17 10:22AM EDT | 135.00 | 29.30 | 21.80 | 26.40 | 0.00 | - | 1 | 10 | 35.14% |
| ROST260116C00140000 | 2024-07-02 2:28PM EDT | 140.00 | 24.80 | 21.00 | 23.50 | 0.00 | - | 6 | 39 | 34.07% |
| ROST260116C00145000 | 2024-07-19 10:26AM EDT | 145.00 | 21.10 | 18.40 | 20.90 | 0.00 | - | 2 | 74 | 33.24% |
| ROST260116C00150000 | 2024-07-24 12:44PM EDT | 150.00 | 17.80 | 16.10 | 16.60 | 0.00 | - | 4 | 43 | 29.70% |
| ROST260116C00155000 | 2024-07-19 11:43AM EDT | 155.00 | 15.60 | 13.90 | 14.50 | 0.00 | - | 27 | 45 | 29.15% |
| ROST260116C00160000 | 2024-05-16 1:21PM EDT | 160.00 | 12.20 | 15.10 | 16.00 | 0.00 | - | 5 | 17 | 33.67% |
| ROST260116C00165000 | 2024-07-23 2:19PM EDT | 165.00 | 11.66 | 8.60 | 11.00 | 0.00 | - | 1 | 39 | 28.33% |
| ROST260116C00170000 | 2024-07-01 2:08PM EDT | 170.00 | 11.70 | 8.50 | 9.30 | 0.00 | - | 57 | 82 | 27.63% |
| ROST260116C00175000 | 2024-07-01 12:41PM EDT | 175.00 | 9.96 | 6.00 | 8.00 | 0.00 | - | 32 | 41 | 27.30% |
| ROST260116C00180000 | 2024-05-29 10:27AM EDT | 180.00 | 7.50 | 8.70 | 9.20 | 0.00 | - | 1 | 5 | 30.94% |
| ROST260116C00185000 | 2024-06-05 3:54PM EDT | 185.00 | 7.30 | 6.50 | 7.30 | 0.00 | - | 2 | 9 | 29.32% |
| ROST260116C00190000 | 2024-06-03 10:27AM EDT | 190.00 | 5.70 | 5.80 | 6.10 | 0.00 | - | 25 | 30 | 28.62% |
| ROST260116C00195000 | 2024-06-05 3:53PM EDT | 195.00 | 5.10 | 4.50 | 5.40 | 0.00 | - | 1 | 7 | 28.64% |
| ROST260116C00200000 | 2024-07-17 11:30AM EDT | 200.00 | 4.40 | 2.10 | 3.60 | 0.00 | - | 5 | 11 | 26.11% |
| ROST260116C00210000 | 2024-05-24 9:35AM EDT | 210.00 | 3.70 | 3.60 | 4.20 | 0.00 | - | 2 | 3 | 29.76% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST260116P00055000 | 2023-11-17 1:42PM EDT | 55.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 57.93% |
| ROST260116P00060000 | 2024-03-19 3:23PM EDT | 60.00 | 0.56 | 0.55 | 1.00 | 0.00 | - | 4 | 0 | 42.97% |
| ROST260116P00065000 | 2023-12-22 10:30AM EDT | 65.00 | 1.55 | 0.40 | 1.60 | 0.00 | - | 1 | 0 | 43.70% |
| ROST260116P00075000 | 2024-04-30 3:04PM EDT | 75.00 | 1.83 | 0.60 | 2.05 | 0.00 | - | - | 1 | 39.08% |
| ROST260116P00080000 | 2024-03-19 3:23PM EDT | 80.00 | 1.55 | 2.20 | 2.35 | 0.00 | - | 4 | 2 | 37.10% |
| ROST260116P00085000 | 2023-11-28 12:24PM EDT | 85.00 | 3.20 | 2.60 | 2.90 | 0.00 | - | 3 | 4 | 36.03% |
| ROST260116P00090000 | 2023-11-28 12:24PM EDT | 90.00 | 3.90 | 3.20 | 3.50 | 0.00 | - | 1 | 3 | 34.86% |
| ROST260116P00095000 | 2024-07-17 3:55PM EDT | 95.00 | 1.95 | 2.30 | 4.50 | 0.00 | - | 10 | 23 | 34.62% |
| ROST260116P00100000 | 2024-07-17 3:55PM EDT | 100.00 | 2.40 | 3.00 | 3.40 | 0.00 | - | 20 | 37 | 28.35% |
| ROST260116P00105000 | 2024-06-03 1:20PM EDT | 105.00 | 4.30 | 3.30 | 3.90 | 0.00 | - | 1 | 0 | 26.75% |
| ROST260116P00110000 | 2024-07-19 2:53PM EDT | 110.00 | 4.30 | 4.60 | 5.00 | 0.00 | - | 6 | 31 | 26.40% |
| ROST260116P00115000 | 2024-07-19 2:57PM EDT | 115.00 | 5.20 | 5.40 | 6.00 | 0.00 | - | 6 | 59 | 25.45% |
| ROST260116P00120000 | 2024-07-19 1:53PM EDT | 120.00 | 6.30 | 6.50 | 7.20 | 0.00 | - | 5 | 97 | 24.59% |
| ROST260116P00125000 | 2024-07-19 2:49PM EDT | 125.00 | 7.60 | 8.00 | 8.50 | 0.00 | - | 4 | 61 | 23.62% |
| ROST260116P00130000 | 2024-07-19 1:53PM EDT | 130.00 | 9.00 | 7.70 | 10.10 | 0.00 | - | 6 | 26 | 22.83% |
| ROST260116P00135000 | 2024-07-19 10:25AM EDT | 135.00 | 10.20 | 11.20 | 11.90 | 0.00 | - | 2 | 7 | 22.01% |
| ROST260116P00140000 | 2024-07-19 10:26AM EDT | 140.00 | 12.00 | 13.40 | 13.90 | 0.00 | - | 2 | 152 | 21.15% |
| ROST260116P00145000 | 2024-07-02 10:59AM EDT | 145.00 | 14.10 | 15.40 | 16.10 | 0.00 | - | 1 | 52 | 20.21% |
| ROST260116P00150000 | 2024-07-24 1:21PM EDT | 150.00 | 17.10 | 18.20 | 18.70 | 0.00 | - | 9 | 32 | 19.47% |
| ROST260116P00155000 | 2024-07-17 11:05AM EDT | 155.00 | 17.80 | 20.90 | 21.70 | 0.00 | - | 13 | 57 | 18.90% |
| ROST260116P00160000 | 2024-07-09 2:13PM EDT | 160.00 | 20.40 | 23.80 | 26.70 | 0.00 | - | - | 2 | 21.09% |
| ROST260116P00165000 | 2024-03-05 4:26PM EDT | 165.00 | 25.60 | 27.20 | 29.80 | 0.00 | - | - | 26 | 19.98% |
| ROST260116P00170000 | 2024-07-16 2:07PM EDT | 170.00 | 25.50 | 31.10 | 31.90 | 0.00 | - | 3 | 13 | 16.34% |
| ROST260116P00175000 | 2024-07-17 3:49PM EDT | 175.00 | 30.20 | 34.30 | 35.90 | 0.00 | - | 23 | 89 | 15.51% |
| ROST260116P00180000 | 2024-03-08 11:25AM EDT | 180.00 | 36.40 | 40.60 | 41.50 | 0.00 | - | 1 | 2 | 18.34% |
© 2024 Yahoo. All rights reserved.