Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250117C00045000 | 2023-11-10 4:30PM EDT | 45.00 | 80.00 | 86.80 | 89.20 | 0.00 | - | 1 | 3 | 0.00% |
| ROST250117C00050000 | 2023-09-22 10:33AM EDT | 50.00 | 65.24 | 67.00 | 69.90 | 0.00 | - | 3 | 2 | 0.00% |
| ROST250117C00060000 | 2023-11-17 10:33AM EDT | 60.00 | 70.50 | 75.30 | 77.40 | 0.00 | - | 2 | 5 | 0.00% |
| ROST250117C00065000 | 2023-09-25 2:11PM EDT | 65.00 | 49.18 | 54.00 | 55.00 | 0.00 | - | 1 | 3 | 0.00% |
| ROST250117C00070000 | 2022-11-10 12:39PM EDT | 70.00 | 39.25 | 51.00 | 55.80 | 0.00 | - | 1 | 0 | 0.00% |
| ROST250117C00080000 | 2024-03-05 3:59PM EDT | 80.00 | 71.27 | 60.70 | 64.30 | 0.00 | - | 5 | 7 | 68.89% |
| ROST250117C00085000 | 2024-04-15 3:07PM EDT | 85.00 | 50.50 | 49.00 | 52.00 | 0.00 | - | 1 | 2 | 0.00% |
| ROST250117C00090000 | 2023-10-12 11:38AM EDT | 90.00 | 31.57 | 39.60 | 40.50 | 0.00 | - | 23 | 25 | 0.00% |
| ROST250117C00095000 | 2023-10-18 10:22AM EDT | 95.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ROST250117C00100000 | 2024-05-06 12:06PM EDT | 100.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST250117C00105000 | 2024-05-24 11:15AM EDT | 105.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ROST250117C00110000 | 2023-11-30 11:13AM EDT | 110.00 | 28.80 | 36.10 | 36.50 | 0.00 | - | 15 | 93 | 50.26% |
| ROST250117C00115000 | 2024-05-28 2:38PM EDT | 115.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROST250117C00120000 | 2024-05-24 11:03AM EDT | 120.00 | 29.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROST250117C00125000 | 2024-05-24 11:02AM EDT | 125.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROST250117C00130000 | 2024-05-28 10:04AM EDT | 130.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST250117C00135000 | 2024-05-28 9:31AM EDT | 135.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST250117C00140000 | 2024-05-23 3:19PM EDT | 140.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ROST250117C00145000 | 2024-05-28 2:32PM EDT | 145.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ROST250117C00150000 | 2024-05-24 3:40PM EDT | 150.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ROST250117C00155000 | 2024-05-24 3:42PM EDT | 155.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ROST250117C00160000 | 2024-05-24 3:42PM EDT | 160.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ROST250117C00165000 | 2024-05-23 10:58AM EDT | 165.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ROST250117C00170000 | 2024-05-24 3:15PM EDT | 170.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ROST250117C00175000 | 2024-04-25 1:04PM EDT | 175.00 | 1.50 | 1.75 | 2.70 | 0.00 | - | 22 | 84 | 28.65% |
| ROST250117C00180000 | 2024-04-29 11:56AM EDT | 180.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ROST250117C00185000 | 2024-05-24 10:07AM EDT | 185.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| ROST250117C00190000 | 2024-02-09 1:10PM EDT | 190.00 | 3.10 | 2.55 | 2.70 | 0.00 | - | - | 1 | 34.64% |
| ROST250117C00195000 | 2024-04-08 1:11PM EDT | 195.00 | 1.03 | 0.20 | 0.65 | 0.00 | - | 10 | 70 | 25.90% |
| ROST250117C00200000 | 2024-04-08 1:11PM EDT | 200.00 | 0.80 | 0.15 | 0.35 | 0.00 | - | 10 | 29 | 24.44% |
| ROST250117C00210000 | 2024-03-04 10:58AM EDT | 210.00 | 1.65 | 0.20 | 0.60 | 0.00 | - | 1 | 3 | 29.61% |
| ROST250117C00220000 | 2024-03-07 12:52PM EDT | 220.00 | 0.70 | 0.10 | 0.50 | 0.00 | - | 10 | 27 | 31.13% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250117P00045000 | 2024-02-21 4:32PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 25.00% |
| ROST250117P00050000 | 2024-04-10 3:58PM EDT | 50.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 58.20% |
| ROST250117P00055000 | 2023-09-15 1:01PM EDT | 55.00 | 0.47 | 0.40 | 0.70 | 0.00 | - | 1 | 2 | 62.35% |
| ROST250117P00060000 | 2024-03-20 2:42PM EDT | 60.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 24 | 52.73% |
| ROST250117P00065000 | 2024-05-21 3:57PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ROST250117P00070000 | 2024-05-24 2:23PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ROST250117P00075000 | 2024-05-24 1:35PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST250117P00080000 | 2024-05-22 1:17PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| ROST250117P00085000 | 2024-03-06 10:55AM EDT | 85.00 | 0.49 | 0.35 | 1.05 | 0.00 | - | 650 | 836 | 40.50% |
| ROST250117P00090000 | 2024-05-22 3:04PM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| ROST250117P00095000 | 2024-05-23 10:58AM EDT | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST250117P00100000 | 2024-05-24 1:45PM EDT | 100.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ROST250117P00105000 | 2024-05-24 11:04AM EDT | 105.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST250117P00110000 | 2024-05-24 1:08PM EDT | 110.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST250117P00115000 | 2024-05-24 9:33AM EDT | 115.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST250117P00120000 | 2024-05-24 11:04AM EDT | 120.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ROST250117P00125000 | 2024-05-24 2:12PM EDT | 125.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ROST250117P00130000 | 2024-05-28 12:13PM EDT | 130.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 1.56% |
| ROST250117P00135000 | 2024-05-24 3:48PM EDT | 135.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| ROST250117P00140000 | 2024-05-24 1:26PM EDT | 140.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ROST250117P00145000 | 2024-05-24 1:56PM EDT | 145.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| ROST250117P00150000 | 2024-05-23 1:58PM EDT | 150.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST250117P00155000 | 2024-05-20 12:27PM EDT | 155.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST250117P00160000 | 2024-05-28 3:55PM EDT | 160.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ROST250117P00165000 | 2024-03-08 11:30AM EDT | 165.00 | 22.40 | 26.10 | 28.60 | 0.00 | - | 1 | 19 | 18.76% |
| ROST250117P00170000 | 2024-01-22 3:43PM EDT | 170.00 | 32.40 | 27.00 | 27.90 | 0.00 | - | 3 | 1 | 0.00% |
| ROST250117P00175000 | 2024-03-26 2:40PM EDT | 175.00 | 30.90 | 40.80 | 44.90 | 0.00 | - | 1 | 0 | 42.86% |
© 2024 Yahoo. All rights reserved.