Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST231208C00109000 | 2023-12-01 2:40PM EST | 109.00 | 23.00 | 23.00 | 23.30 | +10.99 | +91.51% | 75 | 27 | 51.56% |
| ROST231208C00111000 | 2023-12-01 2:40PM EST | 111.00 | 21.30 | 21.00 | 21.30 | +8.62 | +67.98% | 100 | 50 | 69.34% |
| ROST231208C00113000 | 2023-12-01 2:40PM EST | 113.00 | 19.50 | 19.00 | 19.30 | +3.50 | +21.88% | 75 | 27 | 63.38% |
| ROST231208C00115000 | 2023-12-01 2:40PM EST | 115.00 | 17.10 | 15.10 | 17.80 | +7.80 | +83.87% | 95 | 50 | 79.20% |
| ROST231208C00118000 | 2023-11-29 12:00PM EST | 118.00 | 12.00 | 13.10 | 15.00 | 0.00 | - | 1 | 3 | 73.73% |
| ROST231208C00120000 | 2023-11-20 2:11PM EST | 120.00 | 9.11 | 10.10 | 12.90 | 0.00 | - | 6 | 1 | 63.33% |
| ROST231208C00121000 | 2023-12-01 2:40PM EST | 121.00 | 11.00 | 9.90 | 11.90 | +3.70 | +50.68% | 35 | 11 | 59.52% |
| ROST231208C00122000 | 2023-12-01 2:40PM EST | 122.00 | 8.60 | 8.30 | 11.00 | -0.50 | -5.49% | 35 | 11 | 58.01% |
| ROST231208C00123000 | 2023-11-17 10:11AM EST | 123.00 | 9.10 | 7.10 | 9.90 | +0.97 | +11.93% | 15 | 17 | 51.71% |
| ROST231208C00124000 | 2023-12-01 9:39AM EST | 124.00 | 6.76 | 8.00 | 8.30 | +0.56 | +9.03% | 10 | 1 | 30.66% |
| ROST231208C00125000 | 2023-11-17 10:13AM EST | 125.00 | 6.60 | 5.10 | 7.80 | 0.00 | - | 6 | 10 | 41.60% |
| ROST231208C00126000 | 2023-11-17 9:30AM EST | 126.00 | 3.81 | 4.80 | 7.00 | 0.00 | - | 1 | 2 | 41.72% |
| ROST231208C00127000 | 2023-11-17 2:50PM EST | 127.00 | 3.84 | 5.00 | 5.30 | 0.00 | - | 21 | 22 | 21.39% |
| ROST231208C00128000 | 2023-12-01 1:45PM EST | 128.00 | 4.05 | 4.00 | 4.30 | +1.90 | +88.37% | 3 | 34 | 18.16% |
| ROST231208C00129000 | 2023-12-01 1:10PM EST | 129.00 | 3.10 | 3.10 | 3.30 | +1.35 | +77.14% | 19 | 543 | 14.84% |
| ROST231208C00130000 | 2023-12-01 1:45PM EST | 130.00 | 2.30 | 2.30 | 2.45 | +1.25 | +119.05% | 19 | 101 | 14.50% |
| ROST231208C00131000 | 2023-12-01 3:16PM EST | 131.00 | 1.65 | 1.55 | 1.70 | +1.10 | +200.00% | 53 | 182 | 14.19% |
| ROST231208C00132000 | 2023-12-01 3:08PM EST | 132.00 | 0.99 | 0.95 | 1.10 | +0.59 | +147.50% | 30 | 91 | 14.09% |
| ROST231208C00133000 | 2023-12-01 3:39PM EST | 133.00 | 0.60 | 0.55 | 0.70 | +0.40 | +200.00% | 5 | 35 | 14.70% |
| ROST231208C00134000 | 2023-12-01 3:58PM EST | 134.00 | 0.30 | 0.30 | 0.40 | +0.15 | +100.00% | 67 | 45 | 14.77% |
| ROST231208C00135000 | 2023-12-01 11:14AM EST | 135.00 | 0.13 | 0.10 | 0.20 | +0.03 | +30.00% | 8 | 14 | 14.60% |
| ROST231208C00136000 | 2023-12-01 3:56PM EST | 136.00 | 0.10 | 0.00 | 0.15 | -0.30 | -75.00% | 100 | 1 | 16.46% |
| ROST231208C00138000 | 2023-11-20 11:38AM EST | 138.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 2 | 20.31% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST231208P00095000 | 2023-11-08 3:34PM EST | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 13 | 101.56% |
| ROST231208P00100000 | 2023-11-08 12:06PM EST | 100.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 8 | 87.50% |
| ROST231208P00101000 | 2023-11-16 3:59PM EST | 101.00 | 0.32 | 0.00 | 2.10 | 0.00 | - | - | 1 | 148.05% |
| ROST231208P00103000 | 2023-11-16 2:16PM EST | 103.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | - | 3 | 139.65% |
| ROST231208P00105000 | 2023-11-08 12:06PM EST | 105.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | - | 8 | 84.18% |
| ROST231208P00106000 | 2023-11-16 2:16PM EST | 106.00 | 0.54 | 0.00 | 2.10 | 0.00 | - | - | 3 | 127.25% |
| ROST231208P00109000 | 2023-11-07 3:36PM EST | 109.00 | 0.75 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 114.99% |
| ROST231208P00110000 | 2023-11-20 9:40AM EST | 110.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 17 | 83.01% |
| ROST231208P00111000 | 2023-11-17 11:15AM EST | 111.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 51 | 61.33% |
| ROST231208P00112000 | 2023-11-16 3:58PM EST | 112.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 103.56% |
| ROST231208P00113000 | 2023-11-16 2:16PM EST | 113.00 | 1.50 | 0.00 | 0.15 | 0.00 | - | - | 16 | 55.86% |
| ROST231208P00114000 | 2023-11-16 1:47PM EST | 114.00 | 1.80 | 0.00 | 0.15 | 0.00 | - | 6 | 7 | 53.13% |
| ROST231208P00115000 | 2023-11-16 3:48PM EST | 115.00 | 2.10 | 0.00 | 0.10 | 0.00 | - | 62 | 61 | 52.83% |
| ROST231208P00116000 | 2023-11-09 10:30AM EST | 116.00 | 1.85 | 0.00 | 2.15 | 0.00 | - | - | 3 | 87.35% |
| ROST231208P00117000 | 2023-11-17 10:03AM EST | 117.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 6 | 11 | 53.91% |
| ROST231208P00118000 | 2023-11-16 3:59PM EST | 118.00 | 3.13 | 0.00 | 0.65 | 0.00 | - | 1 | 12 | 56.54% |
| ROST231208P00119000 | 2023-11-16 3:17PM EST | 119.00 | 3.59 | 0.00 | 2.15 | 0.00 | - | - | 4 | 75.20% |
| ROST231208P00120000 | 2023-11-20 3:59PM EST | 120.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 28 | 23 | 38.87% |
| ROST231208P00121000 | 2023-11-17 9:35AM EST | 121.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 36.13% |
| ROST231208P00122000 | 2023-12-01 11:15AM EST | 122.00 | 0.05 | 0.00 | 0.10 | -0.24 | -82.76% | 3 | 3 | 33.40% |
| ROST231208P00123000 | 2023-11-20 9:57AM EST | 123.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 30.57% |
| ROST231208P00124000 | 2023-12-01 9:58AM EST | 124.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 15 | 27.74% |
| ROST231208P00125000 | 2023-11-22 12:33PM EST | 125.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 3 | 16 | 27.15% |
| ROST231208P00126000 | 2023-12-01 9:58AM EST | 126.00 | 0.05 | 0.00 | 0.10 | -0.24 | -82.76% | 4 | 26 | 21.97% |
| ROST231208P00127000 | 2023-11-30 3:51PM EST | 127.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 4 | 14 | 21.00% |
| ROST231208P00128000 | 2023-12-01 1:47PM EST | 128.00 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 8 | 20 | 19.34% |
| ROST231208P00129000 | 2023-12-01 9:58AM EST | 129.00 | 0.45 | 0.20 | 0.30 | -0.50 | -52.63% | 1 | 63 | 18.21% |
| ROST231208P00130000 | 2023-11-30 3:50PM EST | 130.00 | 0.54 | 0.35 | 0.50 | -0.66 | -55.00% | 4 | 338 | 17.95% |
| ROST231208P00131000 | 2023-12-01 1:37PM EST | 131.00 | 0.78 | 0.65 | 0.75 | -0.92 | -54.12% | 3 | 162 | 17.02% |
| ROST231208P00133000 | 2023-12-01 3:17PM EST | 133.00 | 1.64 | 1.60 | 1.75 | -1.26 | -43.45% | 11 | 23 | 17.41% |
| ROST231208P00140000 | 2023-11-29 3:01PM EST | 140.00 | 10.69 | 7.70 | 8.70 | 0.00 | - | 1 | 4 | 45.63% |
| ROST231208P00145000 | 2023-11-17 12:50PM EST | 145.00 | 15.00 | 13.00 | 13.30 | 0.00 | - | 1 | 1 | 51.27% |
© 2023 Yahoo. All rights reserved.