Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240216C00055000 | 2023-11-21 10:29AM EST | 55.00 | 74.90 | 76.90 | 79.00 | 0.00 | - | 2 | 15 | 121.00% |
| ROST240216C00060000 | 2023-11-21 10:35AM EST | 60.00 | 70.20 | 71.60 | 73.50 | 0.00 | - | 1 | 5 | 98.10% |
| ROST240216C00065000 | 2023-11-13 10:11AM EST | 65.00 | 59.00 | 67.00 | 68.80 | 0.00 | - | 1 | 3 | 99.12% |
| ROST240216C00070000 | 2023-10-13 12:33PM EST | 70.00 | 43.30 | 53.70 | 55.10 | 0.00 | - | - | 2 | 0.00% |
| ROST240216C00090000 | 2023-11-10 2:17PM EST | 90.00 | 34.80 | 42.30 | 43.70 | 0.00 | - | 2 | 3 | 60.50% |
| ROST240216C00095000 | 2023-12-01 1:23PM EST | 95.00 | 37.89 | 37.10 | 38.80 | 0.00 | - | 2 | 14 | 52.81% |
| ROST240216C00100000 | 2023-11-13 2:30PM EST | 100.00 | 24.69 | 32.90 | 34.00 | 0.00 | - | 10 | 30 | 52.06% |
| ROST240216C00105000 | 2023-11-13 12:58PM EST | 105.00 | 20.40 | 27.60 | 29.00 | 0.00 | - | 20 | 63 | 50.07% |
| ROST240216C00110000 | 2023-11-16 12:38PM EST | 110.00 | 13.60 | 23.10 | 24.40 | 0.00 | - | 5 | 225 | 45.78% |
| ROST240216C00115000 | 2023-11-17 1:05PM EST | 115.00 | 16.38 | 18.50 | 19.40 | 0.00 | - | 8 | 296 | 38.23% |
| ROST240216C00120000 | 2023-11-29 10:31AM EST | 120.00 | 12.40 | 14.10 | 14.90 | 0.00 | - | 1 | 173 | 33.58% |
| ROST240216C00125000 | 2023-11-29 10:51AM EST | 125.00 | 8.30 | 9.80 | 10.10 | 0.00 | - | 4 | 443 | 26.45% |
| ROST240216C00130000 | 2023-12-08 2:28PM EST | 130.00 | 6.10 | 6.00 | 6.30 | -0.70 | -10.29% | 2 | 517 | 22.85% |
| ROST240216C00135000 | 2023-12-08 2:00PM EST | 135.00 | 3.30 | 3.30 | 3.50 | -0.40 | -10.81% | 2 | 503 | 20.81% |
| ROST240216C00140000 | 2023-12-08 12:22PM EST | 140.00 | 1.60 | 1.55 | 1.65 | -0.25 | -13.51% | 2 | 956 | 19.31% |
| ROST240216C00145000 | 2023-12-07 11:15AM EST | 145.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 1 | 63 | 19.08% |
| ROST240216C00150000 | 2023-12-04 2:40PM EST | 150.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 2 | 14 | 19.51% |
| ROST240216C00155000 | 2023-06-29 8:56AM EST | 155.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | - | 10 | 25.76% |
| ROST240216C00160000 | 2023-08-14 10:34AM EST | 160.00 | 0.38 | 0.10 | 0.25 | 0.00 | - | - | 1 | 25.05% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240216P00070000 | 2023-10-05 8:30AM EST | 70.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 10 | 61.52% |
| ROST240216P00080000 | 2023-11-01 11:33AM EST | 80.00 | 0.43 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 78.22% |
| ROST240216P00085000 | 2023-11-09 3:44PM EST | 85.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | - | 1 | 50.78% |
| ROST240216P00090000 | 2023-10-06 9:54AM EST | 90.00 | 1.20 | 0.30 | 0.60 | 0.00 | - | 5 | 18 | 51.95% |
| ROST240216P00095000 | 2023-11-22 10:33AM EST | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 39.45% |
| ROST240216P00100000 | 2023-11-28 11:27AM EST | 100.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 78 | 35.50% |
| ROST240216P00105000 | 2023-12-04 10:16AM EST | 105.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 285 | 31.25% |
| ROST240216P00110000 | 2023-11-17 11:41AM EST | 110.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 3 | 434 | 29.71% |
| ROST240216P00115000 | 2023-11-30 3:28PM EST | 115.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 1 | 1,421 | 23.98% |
| ROST240216P00120000 | 2023-12-07 11:18AM EST | 120.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 2 | 1,309 | 21.64% |
| ROST240216P00125000 | 2023-12-08 10:34AM EST | 125.00 | 1.55 | 1.50 | 1.60 | -0.05 | -3.13% | 17 | 537 | 18.99% |
| ROST240216P00130000 | 2023-12-08 2:51PM EST | 130.00 | 2.80 | 2.75 | 2.85 | -0.10 | -3.45% | 7 | 380 | 16.72% |
| ROST240216P00135000 | 2023-12-07 3:46PM EST | 135.00 | 5.40 | 4.90 | 5.20 | 0.00 | - | 58 | 387 | 15.34% |
| ROST240216P00145000 | 2023-11-15 3:29PM EST | 145.00 | 21.01 | 11.60 | 13.50 | 0.00 | - | 2 | 0 | 17.70% |
| ROST240216P00150000 | 2023-11-29 2:54PM EST | 150.00 | 20.56 | 17.00 | 19.00 | 0.00 | - | 2 | 0 | 26.34% |
© 2023 Yahoo. All rights reserved.