Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST231208C00109000 | 2023-12-01 2:40PM EST | 109.00 | 23.00 | 22.50 | 22.80 | 0.00 | - | 75 | 0 | 0.00% |
| ROST231208C00111000 | 2023-12-01 2:40PM EST | 111.00 | 21.30 | 20.30 | 20.80 | 0.00 | - | 100 | 0 | 0.00% |
| ROST231208C00113000 | 2023-12-01 2:40PM EST | 113.00 | 19.50 | 18.60 | 19.40 | 0.00 | - | 75 | 0 | 80.08% |
| ROST231208C00115000 | 2023-12-01 2:40PM EST | 115.00 | 17.10 | 16.10 | 17.10 | 0.00 | - | 95 | 0 | 80.76% |
| ROST231208C00118000 | 2023-11-29 12:00PM EST | 118.00 | 12.00 | 13.30 | 13.90 | 0.00 | - | 1 | 0 | 48.44% |
| ROST231208C00119000 | 2023-12-01 1:28PM EST | 119.00 | 12.96 | 12.60 | 12.90 | 0.00 | - | 10 | 0 | 44.92% |
| ROST231208C00120000 | 2023-11-20 2:11PM EST | 120.00 | 9.11 | 11.60 | 11.80 | 0.00 | - | 6 | 0 | 0.00% |
| ROST231208C00121000 | 2023-12-01 2:40PM EST | 121.00 | 11.00 | 10.50 | 10.80 | 0.00 | - | 35 | 0 | 0.00% |
| ROST231208C00122000 | 2023-12-01 2:40PM EST | 122.00 | 8.60 | 9.60 | 9.90 | 0.00 | - | 35 | 0 | 35.55% |
| ROST231208C00123000 | 2023-12-01 12:36PM EST | 123.00 | 9.10 | 8.70 | 8.90 | 0.00 | - | 15 | 0 | 32.23% |
| ROST231208C00124000 | 2023-12-01 9:39AM EST | 124.00 | 6.76 | 7.60 | 7.90 | 0.00 | - | 10 | 0 | 28.91% |
| ROST231208C00125000 | 2023-11-17 10:13AM EST | 125.00 | 6.60 | 6.70 | 6.90 | 0.00 | - | 6 | 8 | 25.78% |
| ROST231208C00126000 | 2023-11-17 9:30AM EST | 126.00 | 3.81 | 5.60 | 5.90 | 0.00 | - | 1 | 0 | 22.46% |
| ROST231208C00127000 | 2023-11-17 2:50PM EST | 127.00 | 3.84 | 4.70 | 4.90 | 0.00 | - | 21 | 0 | 19.14% |
| ROST231208C00128000 | 2023-12-01 1:45PM EST | 128.00 | 4.30 | 3.70 | 4.10 | +0.25 | +6.17% | 1 | 1 | 25.49% |
| ROST231208C00129000 | 2023-12-04 9:40AM EST | 129.00 | 4.15 | 2.90 | 3.10 | 0.00 | - | 10 | 556 | 20.75% |
| ROST231208C00130000 | 2023-12-04 9:59AM EST | 130.00 | 3.00 | 2.00 | 2.15 | 0.00 | - | 9 | 101 | 17.04% |
| ROST231208C00131000 | 2023-12-04 9:39AM EST | 131.00 | 2.35 | 1.30 | 1.45 | 0.00 | - | 5 | 221 | 17.36% |
| ROST231208C00132000 | 2023-12-04 3:41PM EST | 132.00 | 1.28 | 0.75 | 0.90 | 0.00 | - | 14 | 92 | 17.48% |
| ROST231208C00133000 | 2023-12-04 2:32PM EST | 133.00 | 0.65 | 0.40 | 0.50 | -0.16 | -19.75% | 1 | 39 | 17.38% |
| ROST231208C00134000 | 2023-12-04 2:04PM EST | 134.00 | 0.47 | 0.15 | 0.25 | 0.00 | - | 55 | 118 | 17.33% |
| ROST231208C00135000 | 2023-12-04 3:41PM EST | 135.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 6 | 21 | 18.85% |
| ROST231208C00136000 | 2023-12-04 1:09PM EST | 136.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 4 | 103 | 20.61% |
| ROST231208C00138000 | 2023-11-20 11:38AM EST | 138.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 2 | 27.83% |
| ROST231208C00140000 | 2023-12-04 10:14AM EST | 140.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 57.08% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST231208P00095000 | 2023-11-08 3:34PM EST | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 13 | 133.59% |
| ROST231208P00100000 | 2023-11-08 12:06PM EST | 100.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 8 | 114.84% |
| ROST231208P00101000 | 2023-11-16 3:59PM EST | 101.00 | 0.32 | 0.00 | 1.85 | 0.00 | - | - | 1 | 188.48% |
| ROST231208P00103000 | 2023-11-16 2:16PM EST | 103.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 3 | 184.86% |
| ROST231208P00105000 | 2023-11-08 12:06PM EST | 105.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 8 | 134.96% |
| ROST231208P00106000 | 2023-11-16 2:16PM EST | 106.00 | 0.54 | 0.00 | 1.25 | 0.00 | - | - | 3 | 146.29% |
| ROST231208P00109000 | 2023-11-07 3:36PM EST | 109.00 | 0.75 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 150.98% |
| ROST231208P00110000 | 2023-11-20 9:40AM EST | 110.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 4 | 17 | 140.43% |
| ROST231208P00111000 | 2023-11-17 11:15AM EST | 111.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 10 | 51 | 135.16% |
| ROST231208P00112000 | 2023-11-16 3:58PM EST | 112.00 | 1.40 | 0.00 | 1.85 | 0.00 | - | 1 | 3 | 129.98% |
| ROST231208P00113000 | 2023-11-16 2:16PM EST | 113.00 | 1.50 | 0.00 | 1.25 | 0.00 | - | - | 16 | 111.91% |
| ROST231208P00114000 | 2023-11-16 1:47PM EST | 114.00 | 1.80 | 0.00 | 1.25 | 0.00 | - | 6 | 7 | 107.03% |
| ROST231208P00115000 | 2023-11-16 3:48PM EST | 115.00 | 2.10 | 0.00 | 1.35 | 0.00 | - | 62 | 61 | 104.30% |
| ROST231208P00116000 | 2023-11-09 10:30AM EST | 116.00 | 1.85 | 0.00 | 1.35 | 0.00 | - | - | 3 | 99.41% |
| ROST231208P00117000 | 2023-11-17 10:03AM EST | 117.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 6 | 11 | 94.43% |
| ROST231208P00118000 | 2023-11-16 3:59PM EST | 118.00 | 3.13 | 0.00 | 1.35 | 0.00 | - | 4 | 12 | 89.55% |
| ROST231208P00119000 | 2023-11-16 3:17PM EST | 119.00 | 3.59 | 0.00 | 1.35 | 0.00 | - | - | 4 | 84.57% |
| ROST231208P00120000 | 2023-11-20 3:59PM EST | 120.00 | 0.12 | 0.00 | 1.25 | 0.00 | - | 28 | 23 | 77.78% |
| ROST231208P00121000 | 2023-11-17 9:35AM EST | 121.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 74.61% |
| ROST231208P00122000 | 2023-12-01 11:15AM EST | 122.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 38.28% |
| ROST231208P00123000 | 2023-11-20 9:57AM EST | 123.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 76.27% |
| ROST231208P00124000 | 2023-12-01 9:58AM EST | 124.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 61.62% |
| ROST231208P00125000 | 2023-11-22 12:33PM EST | 125.00 | 0.08 | 0.00 | 0.35 | -0.18 | -69.23% | 2 | 16 | 43.65% |
| ROST231208P00126000 | 2023-12-04 9:42AM EST | 126.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 2 | 22 | 65.72% |
| ROST231208P00127000 | 2023-12-05 9:58AM EST | 127.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 18 | 24.22% |
| ROST231208P00128000 | 2023-12-04 9:42AM EST | 128.00 | 0.15 | 0.05 | 0.15 | +0.07 | +87.50% | 10 | 24 | 22.46% |
| ROST231208P00129000 | 2023-12-01 9:58AM EST | 129.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 1 | 63 | 21.34% |
| ROST231208P00130000 | 2023-12-05 9:40AM EST | 130.00 | 0.42 | 0.30 | 0.45 | +0.17 | +68.00% | 20 | 334 | 21.05% |
| ROST231208P00131000 | 2023-12-05 11:09AM EST | 131.00 | 0.65 | 0.55 | 0.70 | +0.26 | +66.67% | 17 | 176 | 19.68% |
| ROST231208P00132000 | 2023-12-05 10:02AM EST | 132.00 | 0.80 | 0.95 | 1.15 | +0.10 | +14.29% | 2 | 26 | 19.68% |
| ROST231208P00133000 | 2023-12-01 3:17PM EST | 133.00 | 1.64 | 1.55 | 1.75 | 0.00 | - | 11 | 34 | 19.78% |
| ROST231208P00140000 | 2023-11-29 3:01PM EST | 140.00 | 10.69 | 8.30 | 8.40 | 0.00 | - | 1 | 4 | 43.36% |
| ROST231208P00145000 | 2023-11-17 12:50PM EST | 145.00 | 15.00 | 12.60 | 13.40 | 0.00 | - | 1 | 0 | 61.13% |
© 2023 Yahoo. All rights reserved.