Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250221C00120000 | 2024-09-11 12:39PM EDT | 120.00 | 33.70 | 36.40 | 40.70 | 0.00 | - | 2 | 2 | 49.41% |
| ROST250221C00125000 | 2024-09-11 2:30PM EDT | 125.00 | 30.10 | 32.00 | 35.80 | 0.00 | - | 7 | 7 | 44.72% |
| ROST250221C00130000 | 2024-09-12 11:13AM EDT | 130.00 | 26.90 | 28.30 | 31.50 | 0.00 | - | 2 | 4 | 42.07% |
| ROST250221C00135000 | 2024-09-12 1:00PM EDT | 135.00 | 22.80 | 23.40 | 26.70 | 0.00 | - | 5 | 13 | 37.61% |
| ROST250221C00140000 | 2024-09-10 12:20PM EDT | 140.00 | 16.90 | 19.10 | 21.40 | 0.00 | - | 11 | 12 | 31.62% |
| ROST250221C00145000 | 2024-09-11 12:06PM EDT | 145.00 | 13.77 | 16.10 | 19.40 | 0.00 | - | 2 | 17 | 34.55% |
| ROST250221C00150000 | 2024-09-13 3:06PM EDT | 150.00 | 13.70 | 12.70 | 16.00 | +3.00 | +28.04% | 1 | 123 | 32.83% |
| ROST250221C00155000 | 2024-09-11 1:07PM EDT | 155.00 | 8.50 | 10.60 | 11.20 | 0.00 | - | 3 | 161 | 27.06% |
| ROST250221C00160000 | 2024-09-13 3:06PM EDT | 160.00 | 8.00 | 7.90 | 8.30 | +1.00 | +14.29% | 5 | 481 | 25.26% |
| ROST250221C00165000 | 2024-09-13 2:43PM EDT | 165.00 | 5.80 | 5.80 | 6.10 | +0.90 | +18.37% | 4 | 102 | 24.25% |
| ROST250221C00170000 | 2024-09-13 3:50PM EDT | 170.00 | 4.40 | 4.10 | 4.40 | +1.20 | +37.50% | 5 | 129 | 23.57% |
| ROST250221C00175000 | 2024-09-13 12:50PM EDT | 175.00 | 2.90 | 2.80 | 3.10 | -0.50 | -14.71% | 16 | 42 | 23.04% |
| ROST250221C00180000 | 2024-08-22 1:54PM EDT | 180.00 | 2.35 | 0.95 | 2.10 | 0.00 | - | - | 28 | 22.50% |
| ROST250221C00185000 | 2024-09-12 12:28PM EDT | 185.00 | 1.00 | 1.30 | 1.45 | 0.00 | - | 64 | 66 | 22.35% |
| ROST250221C00190000 | 2024-09-12 2:15PM EDT | 190.00 | 0.70 | 0.20 | 0.95 | 0.00 | - | 79 | 80 | 22.03% |
| ROST250221C00195000 | 2024-09-13 10:31AM EDT | 195.00 | 0.45 | 0.45 | 0.70 | -0.35 | -43.75% | 2 | 406 | 22.45% |
| ROST250221C00200000 | 2024-08-22 1:02PM EDT | 200.00 | 0.50 | 0.15 | 1.65 | 0.00 | - | 1 | 13 | 29.88% |
| ROST250221C00210000 | 2024-08-06 9:30AM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250221P00075000 | 2024-08-01 9:30AM EDT | 75.00 | 0.30 | 0.05 | 2.25 | 0.00 | - | - | 1 | 69.09% |
| ROST250221P00115000 | 2024-08-19 2:57PM EDT | 115.00 | 1.57 | 0.65 | 1.15 | 0.00 | - | 1 | 5 | 33.15% |
| ROST250221P00120000 | 2024-08-23 11:42AM EDT | 120.00 | 1.01 | 0.90 | 1.05 | 0.00 | - | 2 | 5 | 28.74% |
| ROST250221P00125000 | 2024-08-23 2:02PM EDT | 125.00 | 1.39 | 0.20 | 1.35 | 0.00 | - | 1 | 1 | 26.95% |
| ROST250221P00130000 | 2024-08-26 12:32PM EDT | 130.00 | 1.85 | 1.70 | 2.70 | 0.00 | - | 62 | 83 | 29.37% |
| ROST250221P00135000 | 2024-09-11 12:04PM EDT | 135.00 | 3.40 | 1.30 | 2.50 | 0.00 | - | 12 | 24 | 24.41% |
| ROST250221P00140000 | 2024-09-09 3:55PM EDT | 140.00 | 4.60 | 3.10 | 3.30 | 0.00 | - | 7 | 70 | 22.95% |
| ROST250221P00145000 | 2024-09-11 1:43PM EDT | 145.00 | 5.70 | 4.30 | 4.50 | 0.00 | - | 8 | 147 | 21.92% |
| ROST250221P00150000 | 2024-09-13 2:24PM EDT | 150.00 | 5.90 | 3.80 | 5.90 | -0.80 | -11.94% | 2 | 194 | 20.51% |
| ROST250221P00155000 | 2024-09-13 3:46PM EDT | 155.00 | 7.70 | 7.70 | 7.90 | -2.80 | -26.67% | 20 | 116 | 19.61% |
| ROST250221P00160000 | 2024-09-13 3:47PM EDT | 160.00 | 10.10 | 8.50 | 10.60 | -1.50 | -12.93% | 3 | 204 | 19.25% |
| ROST250221P00165000 | 2024-09-05 1:39PM EDT | 165.00 | 15.20 | 12.80 | 15.00 | 0.00 | - | 2 | 108 | 22.09% |
| ROST250221P00170000 | 2024-09-11 2:53PM EDT | 170.00 | 19.80 | 16.20 | 18.30 | 0.00 | - | 2 | 45 | 21.19% |
© 2024 Yahoo. All rights reserved.