Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240119C00040000 | 2022-07-18 11:24AM EDT | 40.00 | 43.00 | 47.10 | 51.90 | 0.00 | - | - | 2 | 0.00% |
| ROST240119C00050000 | 2022-08-05 2:52PM EDT | 50.00 | 36.95 | 39.50 | 43.50 | 0.00 | - | - | 33 | 0.00% |
| ROST240119C00060000 | 2022-08-10 2:28PM EDT | 60.00 | 32.20 | 31.60 | 34.90 | +32.20 | - | - | 14 | 0.00% |
| ROST240119C00070000 | 2023-03-20 1:25PM EDT | 70.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | - | 51 | 0.00% |
| ROST240119C00075000 | 2022-07-07 2:18PM EDT | 75.00 | 15.55 | 19.30 | 23.00 | 0.00 | - | - | 15 | 0.00% |
| ROST240119C00080000 | 2023-03-20 2:45PM EDT | 80.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ROST240119C00085000 | 2023-02-28 4:00PM EDT | 85.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 7 | 94 | 0.00% |
| ROST240119C00090000 | 2022-08-09 10:21AM EDT | 90.00 | 13.20 | 14.10 | 16.30 | 0.00 | - | 1 | 182 | 25.17% |
| ROST240119C00095000 | 2023-03-07 12:04PM EDT | 95.00 | 24.26 | 0.00 | 0.00 | 0.00 | - | - | 74 | 0.00% |
| ROST240119C00100000 | 2023-03-14 3:37PM EDT | 100.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 0.00% |
| ROST240119C00105000 | 2023-03-17 12:45PM EDT | 105.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 0.78% |
| ROST240119C00110000 | 2023-03-29 10:43AM EDT | 110.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 13 | 157 | 1.56% |
| ROST240119C00115000 | 2023-03-29 2:57PM EDT | 115.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 12 | 101 | 3.13% |
| ROST240119C00120000 | 2023-03-28 2:36PM EDT | 120.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 42 | 338 | 3.13% |
| ROST240119C00125000 | 2023-03-15 10:06AM EDT | 125.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 545 | 6.25% |
| ROST240119C00130000 | 2023-03-29 2:36PM EDT | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 6.25% |
| ROST240119C00135000 | 2023-03-09 3:17PM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 346 | 6.25% |
| ROST240119C00140000 | 2023-03-22 12:42PM EDT | 140.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | - | 135 | 6.25% |
| ROST240119C00145000 | 2023-03-01 3:31PM EDT | 145.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | - | 494 | 6.25% |
| ROST240119C00150000 | 2023-03-27 12:41PM EDT | 150.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 6.25% |
| ROST240119C00155000 | 2022-07-18 9:33AM EDT | 155.00 | 1.20 | 1.00 | 2.75 | 0.00 | - | - | 19 | 39.80% |
| ROST240119C00160000 | 2023-03-01 10:30AM EDT | 160.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | - | 121 | 12.50% |
| ROST240119C00165000 | 2023-03-01 10:30AM EDT | 165.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 61 | 12.50% |
| ROST240119C00170000 | 2022-07-15 12:26PM EDT | 170.00 | 0.80 | 0.25 | 2.25 | 0.00 | - | - | 1 | 42.94% |
| ROST240119C00180000 | 2023-03-02 11:26AM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 178 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240119P00040000 | 2023-03-09 2:16PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 19 | 25.00% |
| ROST240119P00045000 | 2023-03-20 11:57AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| ROST240119P00050000 | 2023-03-15 1:29PM EDT | 50.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 145 | 12.50% |
| ROST240119P00055000 | 2023-03-17 11:17AM EDT | 55.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 61 | 12.50% |
| ROST240119P00060000 | 2021-12-15 3:48PM EDT | 60.00 | 3.60 | 0.50 | 5.50 | 0.00 | - | 3 | 14 | 56.85% |
| ROST240119P00065000 | 2023-03-29 10:15AM EDT | 65.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ROST240119P00070000 | 2023-03-07 4:49PM EDT | 70.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 919 | 12.50% |
| ROST240119P00075000 | 2023-03-02 2:50PM EDT | 75.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 25 | 6.25% |
| ROST240119P00080000 | 2023-03-29 1:28PM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 6.25% |
| ROST240119P00085000 | 2023-03-24 2:19PM EDT | 85.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 497 | 6.25% |
| ROST240119P00090000 | 2023-03-20 2:41PM EDT | 90.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| ROST240119P00095000 | 2023-03-29 3:49PM EDT | 95.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 1.56% |
| ROST240119P00100000 | 2023-03-28 2:05PM EDT | 100.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 66 | 468 | 0.78% |
| ROST240119P00105000 | 2023-03-14 9:50AM EDT | 105.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | - | 575 | 0.00% |
| ROST240119P00110000 | 2023-03-14 9:50AM EDT | 110.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | - | 316 | 0.00% |
| ROST240119P00115000 | 2023-03-09 1:04PM EDT | 115.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 151 | 0.00% |
| ROST240119P00120000 | 2023-03-13 10:32AM EDT | 120.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 241 | 0.00% |
| ROST240119P00125000 | 2023-03-28 11:52AM EDT | 125.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| ROST240119P00135000 | 2023-03-01 11:21AM EDT | 135.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| ROST240119P00175000 | 2021-10-26 10:34AM EDT | 175.00 | 65.05 | 66.50 | 70.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
