Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250117C00045000 | 2023-11-10 3:30PM EST | 45.00 | 80.00 | 86.80 | 89.20 | 0.00 | - | 1 | 3 | 60.89% |
| ROST250117C00050000 | 2023-09-22 9:33AM EST | 50.00 | 65.24 | 67.00 | 69.90 | 0.00 | - | 3 | 2 | 0.00% |
| ROST250117C00060000 | 2023-11-17 9:33AM EST | 60.00 | 70.50 | 74.10 | 75.30 | 0.00 | - | 2 | 5 | 59.09% |
| ROST250117C00065000 | 2023-09-25 1:11PM EST | 65.00 | 49.18 | 54.00 | 55.00 | 0.00 | - | 1 | 3 | 0.00% |
| ROST250117C00070000 | 2022-11-10 11:39AM EST | 70.00 | 39.25 | 51.00 | 55.80 | 0.00 | - | 1 | 0 | 0.00% |
| ROST250117C00080000 | 2022-09-26 8:47AM EST | 80.00 | 24.50 | 29.50 | 33.50 | 0.00 | - | - | 5 | 0.00% |
| ROST250117C00085000 | 2023-10-23 9:33AM EST | 85.00 | 37.27 | 49.10 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ROST250117C00090000 | 2023-10-12 10:38AM EST | 90.00 | 31.57 | 39.60 | 40.50 | 0.00 | - | 23 | 25 | 0.00% |
| ROST250117C00095000 | 2023-10-18 9:22AM EST | 95.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ROST250117C00100000 | 2023-10-12 1:32PM EST | 100.00 | 24.27 | 32.00 | 32.80 | 0.00 | - | 1 | 220 | 18.15% |
| ROST250117C00105000 | 2023-11-09 2:49PM EST | 105.00 | 28.20 | 35.30 | 37.00 | 0.00 | - | 7 | 380 | 42.07% |
| ROST250117C00110000 | 2023-11-30 10:13AM EST | 110.00 | 28.80 | 31.50 | 33.00 | 0.00 | - | 15 | 93 | 39.81% |
| ROST250117C00115000 | 2023-11-22 10:44AM EST | 115.00 | 27.00 | 27.90 | 29.10 | 0.00 | - | 1 | 117 | 37.61% |
| ROST250117C00120000 | 2023-12-07 1:03PM EST | 120.00 | 24.80 | 24.30 | 25.30 | 0.00 | - | 294 | 391 | 35.41% |
| ROST250117C00125000 | 2023-12-08 1:32PM EST | 125.00 | 21.24 | 21.10 | 21.90 | -0.26 | -1.21% | 2 | 471 | 33.76% |
| ROST250117C00130000 | 2023-12-07 11:21AM EST | 130.00 | 18.40 | 18.30 | 18.90 | 0.00 | - | 1 | 168 | 32.54% |
| ROST250117C00135000 | 2023-12-08 2:18PM EST | 135.00 | 15.60 | 15.30 | 16.20 | -0.20 | -1.27% | 13 | 144 | 31.53% |
| ROST250117C00140000 | 2023-12-07 1:03PM EST | 140.00 | 13.10 | 13.00 | 13.70 | -0.20 | -1.50% | 1 | 311 | 30.52% |
| ROST250117C00145000 | 2023-12-08 11:47AM EST | 145.00 | 10.80 | 10.50 | 11.20 | -0.10 | -0.92% | 2 | 219 | 29.12% |
| ROST250117C00150000 | 2023-12-05 3:58PM EST | 150.00 | 8.80 | 8.70 | 9.50 | 0.00 | - | 1 | 118 | 28.78% |
| ROST250117C00155000 | 2023-12-05 3:56PM EST | 155.00 | 7.10 | 6.30 | 7.60 | 0.00 | - | 1 | 218 | 27.67% |
| ROST250117C00160000 | 2023-11-22 3:02PM EST | 160.00 | 5.50 | 5.60 | 6.20 | 0.00 | - | 80 | 105 | 27.13% |
| ROST250117C00165000 | 2023-12-08 11:56AM EST | 165.00 | 4.70 | 4.50 | 5.00 | +1.40 | +42.42% | 1 | 14 | 26.61% |
| ROST250117C00170000 | 2023-12-08 11:53AM EST | 170.00 | 3.70 | 3.70 | 3.90 | +0.90 | +32.14% | 2 | 19 | 25.90% |
| ROST250117C00175000 | 2023-01-23 1:06PM EST | 175.00 | 5.90 | 4.20 | 5.20 | 0.00 | - | 3 | 5 | 30.76% |
| ROST250117C00180000 | 2023-12-04 1:01PM EST | 180.00 | 2.25 | 2.30 | 2.45 | 0.00 | - | 2 | 13 | 25.21% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250117P00045000 | 2023-11-13 9:30AM EST | 45.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 23 | 27 | 50.05% |
| ROST250117P00050000 | 2023-10-11 1:22PM EST | 50.00 | 0.39 | 0.10 | 0.35 | 0.00 | - | 2 | 5 | 46.61% |
| ROST250117P00055000 | 2023-09-15 12:01PM EST | 55.00 | 0.47 | 0.40 | 0.70 | 0.00 | - | 1 | 2 | 47.88% |
| ROST250117P00060000 | 2023-11-15 3:54PM EST | 60.00 | 0.50 | 0.20 | 0.60 | 0.00 | - | 1 | 25 | 42.33% |
| ROST250117P00065000 | 2023-09-21 8:30AM EST | 65.00 | 1.11 | 0.85 | 1.40 | 0.00 | - | 1 | 274 | 46.01% |
| ROST250117P00070000 | 2023-10-23 10:13AM EST | 70.00 | 1.50 | 0.40 | 0.80 | 0.00 | - | 250 | 520 | 36.99% |
| ROST250117P00075000 | 2023-11-16 3:34PM EST | 75.00 | 1.28 | 0.60 | 1.05 | 0.00 | - | 1 | 1,124 | 35.55% |
| ROST250117P00080000 | 2023-10-23 10:11AM EST | 80.00 | 2.65 | 0.75 | 1.25 | 0.00 | - | 2 | 270 | 33.46% |
| ROST250117P00085000 | 2023-11-27 10:20AM EST | 85.00 | 1.29 | 1.25 | 1.40 | 0.00 | - | 1 | 1,058 | 30.99% |
| ROST250117P00090000 | 2023-12-01 3:17PM EST | 90.00 | 1.65 | 1.65 | 1.80 | 0.00 | - | 5 | 421 | 29.71% |
| ROST250117P00095000 | 2023-11-17 11:25AM EST | 95.00 | 2.45 | 2.20 | 2.35 | 0.00 | - | 1 | 282 | 28.70% |
| ROST250117P00100000 | 2023-11-30 1:15PM EST | 100.00 | 3.04 | 2.80 | 3.10 | 0.00 | - | 2 | 437 | 27.94% |
| ROST250117P00105000 | 2023-12-07 2:59PM EST | 105.00 | 3.80 | 3.60 | 4.00 | -0.05 | -1.30% | 5 | 156 | 27.14% |
| ROST250117P00110000 | 2023-12-08 2:44PM EST | 110.00 | 4.70 | 4.50 | 5.00 | +0.20 | +4.44% | 10 | 324 | 26.13% |
| ROST250117P00115000 | 2023-12-08 2:24PM EST | 115.00 | 5.90 | 5.70 | 6.00 | -0.10 | -1.67% | 8 | 430 | 24.70% |
| ROST250117P00120000 | 2023-12-08 2:18PM EST | 120.00 | 7.20 | 6.80 | 7.60 | +0.30 | +4.35% | 8 | 97 | 24.15% |
| ROST250117P00125000 | 2023-12-08 2:18PM EST | 125.00 | 8.80 | 8.30 | 9.30 | +0.20 | +2.33% | 19 | 165 | 23.26% |
| ROST250117P00130000 | 2023-12-08 2:31PM EST | 130.00 | 10.60 | 10.10 | 11.20 | +0.20 | +1.92% | 6 | 187 | 22.24% |
| ROST250117P00135000 | 2023-12-07 12:27PM EST | 135.00 | 12.40 | 12.30 | 13.20 | 0.00 | - | 20 | 959 | 20.87% |
| ROST250117P00140000 | 2023-12-07 2:35PM EST | 140.00 | 15.29 | 14.30 | 15.60 | 0.00 | - | 1 | 29 | 19.64% |
| ROST250117P00145000 | 2023-11-29 3:20PM EST | 145.00 | 19.18 | 17.50 | 18.60 | 0.00 | - | 2 | 23 | 18.87% |
| ROST250117P00150000 | 2023-11-03 10:07AM EST | 150.00 | 29.80 | 20.70 | 21.30 | 0.00 | - | 6 | 7 | 16.70% |
| ROST250117P00155000 | 2023-11-17 1:24PM EST | 155.00 | 26.10 | 24.30 | 26.20 | 0.00 | - | 9 | 17 | 18.67% |
| ROST250117P00160000 | 2023-11-17 12:19PM EST | 160.00 | 30.70 | 28.30 | 29.50 | 0.00 | - | 13 | 8 | 16.13% |
| ROST250117P00165000 | 2023-11-27 12:06PM EST | 165.00 | 33.70 | 32.10 | 35.40 | 0.00 | - | 2 | 2 | 20.50% |
| ROST250117P00175000 | 2023-02-23 9:30AM EST | 175.00 | 63.10 | 71.70 | 75.50 | 0.00 | - | 1 | 0 | 78.98% |
© 2023 Yahoo. All rights reserved.