Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST231201C00100000 | 2023-11-16 9:35AM EST | 100.00 | 23.50 | 28.80 | 29.40 | 0.00 | - | - | 0 | 187.50% |
| ROST231201C00112000 | 2023-11-14 11:45AM EST | 112.00 | 14.50 | 17.10 | 17.40 | 0.00 | - | - | 4 | 91.02% |
| ROST231201C00113000 | 2023-11-02 10:45AM EST | 113.00 | 7.60 | 16.10 | 16.40 | 0.00 | - | - | 1 | 86.33% |
| ROST231201C00114000 | 2023-11-29 11:10AM EST | 114.00 | 15.70 | 15.10 | 15.40 | +4.64 | +41.95% | 4 | 41 | 81.25% |
| ROST231201C00115000 | 2023-10-20 10:23AM EST | 115.00 | 5.60 | 13.60 | 15.10 | 0.00 | - | 31 | 31 | 92.19% |
| ROST231201C00116000 | 2023-11-02 10:56AM EST | 116.00 | 5.60 | 13.10 | 13.40 | 0.00 | - | 11 | 12 | 71.48% |
| ROST231201C00117000 | 2023-11-02 10:54AM EST | 117.00 | 5.00 | 12.10 | 12.40 | 0.00 | - | - | 17 | 66.80% |
| ROST231201C00118000 | 2023-11-22 1:35PM EST | 118.00 | 12.05 | 11.10 | 11.40 | -1.15 | -8.71% | 1 | 54 | 61.72% |
| ROST231201C00119000 | 2023-11-17 12:56PM EST | 119.00 | 11.30 | 10.10 | 10.40 | 0.00 | - | 1 | 39 | 56.84% |
| ROST231201C00120000 | 2023-11-27 11:36AM EST | 120.00 | 9.97 | 9.10 | 9.40 | -1.53 | -13.30% | 1 | 34 | 51.95% |
| ROST231201C00121000 | 2023-11-17 3:58PM EST | 121.00 | 8.20 | 8.10 | 8.40 | 0.00 | - | 9 | 25 | 62.21% |
| ROST231201C00122000 | 2023-11-22 12:35PM EST | 122.00 | 9.10 | 7.10 | 7.40 | 0.00 | - | 1 | 41 | 56.15% |
| ROST231201C00123000 | 2023-11-20 9:30AM EST | 123.00 | 6.40 | 6.10 | 6.40 | 0.00 | - | 2 | 25 | 50.00% |
| ROST231201C00124000 | 2023-11-22 12:34PM EST | 124.00 | 6.05 | 5.10 | 5.40 | -1.05 | -14.79% | 1 | 21 | 43.75% |
| ROST231201C00125000 | 2023-11-27 1:03PM EST | 125.00 | 4.98 | 4.10 | 4.40 | -1.39 | -21.82% | 1 | 77 | 37.40% |
| ROST231201C00126000 | 2023-11-22 1:53PM EST | 126.00 | 5.36 | 3.20 | 3.40 | 0.00 | - | 1 | 19 | 30.86% |
| ROST231201C00127000 | 2023-11-29 11:03AM EST | 127.00 | 3.00 | 2.25 | 2.55 | -0.51 | -14.53% | 16 | 54 | 29.69% |
| ROST231201C00128000 | 2023-11-29 2:36PM EST | 128.00 | 1.93 | 1.40 | 1.75 | -1.37 | -41.52% | 1 | 22 | 27.44% |
| ROST231201C00129000 | 2023-11-27 11:57AM EST | 129.00 | 2.68 | 0.70 | 0.90 | 0.00 | - | 2 | 23 | 20.90% |
| ROST231201C00130000 | 2023-11-29 3:43PM EST | 130.00 | 0.30 | 0.30 | 0.40 | -0.70 | -70.00% | 6 | 44 | 19.09% |
| ROST231201C00131000 | 2023-11-29 3:46PM EST | 131.00 | 0.12 | 0.05 | 0.15 | -0.37 | -75.51% | 222 | 462 | 18.65% |
| ROST231201C00132000 | 2023-11-29 3:36PM EST | 132.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 18 | 125 | 22.36% |
| ROST231201C00133000 | 2023-11-29 1:11PM EST | 133.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 1 | 85 | 24.02% |
| ROST231201C00134000 | 2023-11-29 2:36PM EST | 134.00 | 0.08 | 0.00 | 0.05 | -0.08 | -50.00% | 1 | 49 | 28.91% |
| ROST231201C00135000 | 2023-11-29 2:11PM EST | 135.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 62 | 33.40% |
| ROST231201C00136000 | 2023-11-20 12:05PM EST | 136.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 50.98% |
| ROST231201C00137000 | 2023-11-21 3:34PM EST | 137.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 95.56% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST231201P00080000 | 2023-11-16 3:57PM EST | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 291.41% |
| ROST231201P00098000 | 2023-11-08 3:32PM EST | 98.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 16 | 185.16% |
| ROST231201P00100000 | 2023-11-14 3:35PM EST | 100.00 | 0.36 | 0.00 | 0.80 | 0.00 | - | 3 | 3 | 213.87% |
| ROST231201P00101000 | 2023-10-27 8:49AM EST | 101.00 | 0.95 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 134.38% |
| ROST231201P00103000 | 2023-11-16 3:52PM EST | 103.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 191.02% |
| ROST231201P00104000 | 2023-11-16 3:57PM EST | 104.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 186.72% |
| ROST231201P00105000 | 2023-10-23 10:46AM EST | 105.00 | 1.48 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 180.08% |
| ROST231201P00106000 | 2023-11-16 3:51PM EST | 106.00 | 0.55 | 0.00 | 2.05 | 0.00 | - | 17 | 16 | 219.53% |
| ROST231201P00107000 | 2023-11-16 3:48PM EST | 107.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 133.20% |
| ROST231201P00108000 | 2023-11-16 3:28PM EST | 108.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 28 | 27 | 127.73% |
| ROST231201P00109000 | 2023-11-16 3:56PM EST | 109.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 3 | 151.37% |
| ROST231201P00110000 | 2023-11-20 9:38AM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| ROST231201P00111000 | 2023-11-15 3:57PM EST | 111.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 36 | 37 | 87.50% |
| ROST231201P00112000 | 2023-11-17 9:45AM EST | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 82.81% |
| ROST231201P00113000 | 2023-11-16 3:57PM EST | 113.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| ROST231201P00114000 | 2023-11-16 3:28PM EST | 114.00 | 1.60 | 0.00 | 0.05 | 0.00 | - | 8 | 25 | 73.83% |
| ROST231201P00115000 | 2023-11-20 10:03AM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 66 | 69.53% |
| ROST231201P00116000 | 2023-11-16 3:47PM EST | 116.00 | 2.15 | 0.00 | 0.05 | 0.00 | - | 39 | 22 | 64.84% |
| ROST231201P00117000 | 2023-11-20 10:03AM EST | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 60.16% |
| ROST231201P00118000 | 2023-11-16 3:59PM EST | 118.00 | 2.88 | 0.00 | 0.05 | 0.00 | - | 17 | 367 | 55.47% |
| ROST231201P00119000 | 2023-11-17 10:13AM EST | 119.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 11 | 24 | 74.12% |
| ROST231201P00120000 | 2023-11-20 10:06AM EST | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 199 | 51.95% |
| ROST231201P00121000 | 2023-11-20 10:27AM EST | 121.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 46.88% |
| ROST231201P00122000 | 2023-11-20 9:38AM EST | 122.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 41.99% |
| ROST231201P00123000 | 2023-11-20 11:48AM EST | 123.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 42.38% |
| ROST231201P00124000 | 2023-11-29 3:41PM EST | 124.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 10 | 538 | 32.03% |
| ROST231201P00125000 | 2023-11-27 9:54AM EST | 125.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 10 | 93 | 31.15% |
| ROST231201P00126000 | 2023-11-20 2:36PM EST | 126.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 25.29% |
| ROST231201P00127000 | 2023-11-24 12:17PM EST | 127.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 16 | 45 | 21.68% |
| ROST231201P00128000 | 2023-11-29 3:39PM EST | 128.00 | 0.25 | 0.20 | 0.30 | +0.15 | +150.00% | 3 | 115 | 19.83% |
| ROST231201P00129000 | 2023-11-29 10:56AM EST | 129.00 | 0.30 | 0.50 | 0.65 | 0.00 | - | 4 | 162 | 19.58% |
| ROST231201P00130000 | 2023-11-29 3:58PM EST | 130.00 | 1.10 | 1.00 | 1.15 | +0.40 | +57.14% | 17 | 183 | 17.68% |
| ROST231201P00131000 | 2023-11-29 2:49PM EST | 131.00 | 1.41 | 1.75 | 1.95 | +0.16 | +12.80% | 12 | 63 | 18.65% |
| ROST231201P00132000 | 2023-11-28 3:35PM EST | 132.00 | 2.08 | 2.65 | 2.95 | +0.33 | +18.86% | 14 | 99 | 25.10% |
| ROST231201P00133000 | 2023-11-24 11:17AM EST | 133.00 | 2.50 | 3.60 | 4.00 | 0.00 | - | 41 | 0 | 33.79% |
| ROST231201P00135000 | 2023-11-20 9:54AM EST | 135.00 | 5.60 | 5.60 | 6.00 | 0.00 | - | - | 4 | 45.51% |
© 2023 Yahoo. All rights reserved.