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 | 2024-09-24 12:54PM EDT | 55.00 | 97.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST260116C00060000 | 2024-08-16 12:06PM EDT | 60.00 | 89.75 | 95.00 | 100.00 | 0.00 | - | 3 | 3 | 118.53% |
| ROST260116C00065000 | 2024-05-09 12:12PM EDT | 65.00 | 73.27 | 80.50 | 85.50 | 0.00 | - | 1 | 0 | 76.05% |
| ROST260116C00090000 | 2024-10-04 12:42PM EDT | 90.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST260116C00095000 | 2024-09-18 11:34AM EDT | 95.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST260116C00100000 | 2024-10-04 12:42PM EDT | 100.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST260116C00110000 | 2024-09-17 10:30AM EDT | 110.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST260116C00115000 | 2024-09-18 11:49AM EDT | 115.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ROST260116C00120000 | 2024-06-05 12:55PM EDT | 120.00 | 36.80 | 36.00 | 39.10 | 0.00 | - | - | 1 | 48.25% |
| ROST260116C00125000 | 2024-07-26 2:55PM EDT | 125.00 | 30.00 | 40.50 | 41.60 | 0.00 | - | 1 | 3 | 56.10% |
| ROST260116C00130000 | 2024-06-17 12:16PM EDT | 130.00 | 34.70 | 31.80 | 34.10 | 0.00 | - | 1 | 13 | 47.82% |
| ROST260116C00135000 | 2024-08-30 9:55AM EDT | 135.00 | 30.00 | 29.70 | 32.10 | 0.00 | - | 1 | 10 | 48.11% |
| ROST260116C00140000 | 2024-10-07 1:41PM EDT | 140.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST260116C00145000 | 2024-10-02 11:06AM EDT | 145.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ROST260116C00150000 | 2024-10-04 10:29AM EDT | 150.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ROST260116C00155000 | 2024-09-30 3:51PM EDT | 155.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ROST260116C00160000 | 2024-10-07 2:04PM EDT | 160.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ROST260116C00165000 | 2024-10-04 2:26PM EDT | 165.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ROST260116C00170000 | 2024-10-04 12:25PM EDT | 170.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ROST260116C00175000 | 2024-10-07 11:12AM EDT | 175.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ROST260116C00180000 | 2024-10-07 10:50AM EDT | 180.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST260116C00185000 | 2024-09-23 11:34AM EDT | 185.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST260116C00190000 | 2024-08-26 11:14AM EDT | 190.00 | 8.60 | 5.80 | 6.20 | 0.00 | - | 6 | 52 | 31.37% |
| ROST260116C00195000 | 2024-08-22 12:57PM EDT | 195.00 | 6.40 | 5.20 | 5.70 | 0.00 | - | 8 | 92 | 31.81% |
| ROST260116C00200000 | 2024-08-29 10:18AM EDT | 200.00 | 4.40 | 3.70 | 4.20 | 0.00 | - | 1 | 13 | 29.86% |
| ROST260116C00210000 | 2024-08-30 2:15PM EDT | 210.00 | 2.70 | 2.45 | 2.85 | 0.00 | - | 40 | 30 | 28.83% |
| ROST260116C00220000 | 2024-09-23 3:31PM EDT | 220.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
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 | 62.07% |
| ROST260116P00060000 | 2024-08-30 10:22AM EDT | 60.00 | 0.30 | 0.15 | 1.70 | 0.00 | - | 1 | 1 | 51.72% |
| ROST260116P00065000 | 2024-08-30 10:05AM EDT | 65.00 | 0.57 | 0.20 | 0.85 | 0.00 | - | 1 | 1 | 40.75% |
| ROST260116P00070000 | 2024-10-04 12:28PM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST260116P00075000 | 2024-04-30 3:04PM EDT | 75.00 | 1.83 | 0.60 | 2.05 | 0.00 | - | - | 1 | 41.77% |
| ROST260116P00080000 | 2024-09-09 2:04PM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST260116P00085000 | 2024-10-07 2:47PM EDT | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST260116P00090000 | 2024-08-21 10:53AM EDT | 90.00 | 1.75 | 1.30 | 1.60 | 0.00 | - | 1 | 8 | 29.55% |
| ROST260116P00095000 | 2024-07-17 3:55PM EDT | 95.00 | 1.95 | 2.30 | 3.90 | 0.00 | - | 10 | 23 | 35.07% |
| ROST260116P00100000 | 2024-08-16 3:40PM EDT | 100.00 | 3.00 | 0.15 | 2.35 | 0.00 | - | 2 | 38 | 26.72% |
| ROST260116P00105000 | 2024-08-21 11:05AM EDT | 105.00 | 3.09 | 2.40 | 2.75 | 0.00 | - | 5 | 83 | 25.09% |
| ROST260116P00110000 | 2024-09-05 11:13AM EDT | 110.00 | 3.80 | 3.70 | 4.10 | 0.00 | - | 5 | 38 | 25.81% |
| ROST260116P00115000 | 2024-10-02 10:35AM EDT | 115.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ROST260116P00120000 | 2024-09-23 11:33AM EDT | 120.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ROST260116P00125000 | 2024-10-02 9:43AM EDT | 125.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ROST260116P00130000 | 2024-10-02 9:43AM EDT | 130.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ROST260116P00135000 | 2024-08-29 11:59AM EDT | 135.00 | 8.60 | 8.30 | 8.80 | 0.00 | - | 1 | 40 | 18.07% |
| ROST260116P00140000 | 2024-10-07 12:56PM EDT | 140.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| ROST260116P00145000 | 2024-08-29 12:42PM EDT | 145.00 | 11.70 | 11.60 | 12.10 | 0.00 | - | 1 | 52 | 14.76% |
| ROST260116P00150000 | 2024-09-13 12:19PM EDT | 150.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST260116P00155000 | 2024-09-19 11:23AM EDT | 155.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST260116P00160000 | 2024-09-18 3:42PM EDT | 160.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ROST260116P00165000 | 2024-08-27 12:02PM EDT | 165.00 | 20.40 | 20.40 | 20.80 | 0.00 | - | 4 | 48 | 0.00% |
| ROST260116P00170000 | 2024-09-20 1:12PM EDT | 170.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROST260116P00175000 | 2024-09-18 12:50PM EDT | 175.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ROST260116P00180000 | 2024-09-18 1:00PM EDT | 180.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.