Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250620C00110000 | 2024-05-17 2:28PM EDT | 110.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ROST250620C00115000 | 2024-05-09 1:50PM EDT | 115.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ROST250620C00125000 | 2024-05-07 11:07AM EDT | 125.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ROST250620C00130000 | 2024-05-22 3:55PM EDT | 130.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ROST250620C00135000 | 2024-05-22 1:10PM EDT | 135.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| ROST250620C00140000 | 2024-05-24 11:05AM EDT | 140.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.39% |
| ROST250620C00145000 | 2024-05-24 11:32AM EDT | 145.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 150 | 237 | 1.56% |
| ROST250620C00150000 | 2024-05-28 10:31AM EDT | 150.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 205 | 999 | 1.56% |
| ROST250620C00155000 | 2024-05-20 1:22PM EDT | 155.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 39 | 85 | 3.13% |
| ROST250620C00160000 | 2024-05-24 3:26PM EDT | 160.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 3.13% |
| ROST250620C00165000 | 2024-05-24 3:39PM EDT | 165.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| ROST250620C00170000 | 2024-04-25 1:16PM EDT | 170.00 | 4.65 | 6.90 | 7.50 | 0.00 | - | 14 | 24 | 31.17% |
| ROST250620C00175000 | 2024-05-23 10:56AM EDT | 175.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| ROST250620C00180000 | 2024-05-24 2:05PM EDT | 180.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 42 | 78 | 6.25% |
| ROST250620C00185000 | 2024-05-15 12:02PM EDT | 185.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| ROST250620C00190000 | 2024-05-03 11:49AM EDT | 190.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 6.25% |
| ROST250620C00195000 | 2024-04-25 10:03AM EDT | 195.00 | 1.60 | 2.60 | 2.90 | 0.00 | - | 1 | 1 | 28.91% |
| ROST250620C00200000 | 2024-02-22 1:13PM EDT | 200.00 | 4.50 | 1.40 | 4.20 | 0.00 | - | 1 | 1 | 33.93% |
| ROST250620C00210000 | 2024-03-07 12:22PM EDT | 210.00 | 2.88 | 1.40 | 1.65 | 0.00 | - | 2 | 4 | 28.41% |
| ROST250620C00220000 | 2024-02-29 3:40PM EDT | 220.00 | 2.50 | 1.30 | 1.60 | 0.00 | - | - | 1 | 30.41% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250620P00095000 | 2024-05-24 9:50AM EDT | 95.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| ROST250620P00100000 | 2024-05-20 1:12PM EDT | 100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| ROST250620P00105000 | 2024-05-21 9:59AM EDT | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 6.25% |
| ROST250620P00110000 | 2024-05-28 3:07PM EDT | 110.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| ROST250620P00115000 | 2024-05-24 2:57PM EDT | 115.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 3.13% |
| ROST250620P00120000 | 2024-05-24 3:28PM EDT | 120.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| ROST250620P00125000 | 2024-05-28 12:13PM EDT | 125.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 750 | 1,284 | 1.56% |
| ROST250620P00130000 | 2024-05-28 10:24AM EDT | 130.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 1.56% |
| ROST250620P00135000 | 2024-05-24 3:06PM EDT | 135.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.39% |
| ROST250620P00140000 | 2024-05-24 2:55PM EDT | 140.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 116 | 92 | 0.00% |
| ROST250620P00145000 | 2024-05-28 3:55PM EDT | 145.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 29 | 159 | 0.00% |
| ROST250620P00150000 | 2024-05-24 2:42PM EDT | 150.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| ROST250620P00160000 | 2024-04-30 1:14PM EDT | 160.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| ROST250620P00165000 | 2024-04-30 11:07AM EDT | 165.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ROST250620P00170000 | 2024-04-18 12:27PM EDT | 170.00 | 37.40 | 37.20 | 38.70 | 0.00 | - | - | 4 | 28.85% |
© 2024 Yahoo. All rights reserved.