Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST260116C00055000 | 2024-02-23 1:18PM EDT | 55.00 | 96.73 | 91.00 | 96.00 | 0.00 | - | 1 | 1 | 100.00% |
| ROST260116C00065000 | 2024-03-04 3:23PM EDT | 65.00 | 89.60 | 78.50 | 83.50 | 0.00 | - | 1 | 1 | 77.33% |
| ROST260116C00100000 | 2024-02-08 1:50PM EDT | 100.00 | 55.20 | 55.00 | 56.10 | 0.00 | - | 3 | 5 | 61.30% |
| ROST260116C00110000 | 2023-10-02 9:31AM EDT | 110.00 | 24.95 | 26.00 | 28.60 | 0.00 | - | - | 1 | 21.53% |
| ROST260116C00115000 | 2024-01-16 12:05PM EDT | 115.00 | 36.60 | 43.20 | 44.10 | 0.00 | - | 10 | 30 | 52.57% |
| ROST260116C00130000 | 2024-04-26 12:34PM EDT | 130.00 | 25.00 | 24.60 | 25.30 | +1.06 | +4.43% | 1 | 14 | 34.22% |
| ROST260116C00135000 | 2024-04-01 2:30PM EDT | 135.00 | 30.10 | 21.80 | 22.60 | 0.00 | - | 2 | 4 | 33.34% |
| ROST260116C00140000 | 2024-04-26 10:47AM EDT | 140.00 | 20.04 | 19.50 | 20.10 | -2.26 | -10.13% | 20 | 44 | 32.53% |
| ROST260116C00145000 | 2024-04-25 2:54PM EDT | 145.00 | 16.60 | 17.40 | 17.80 | 0.00 | - | 25 | 62 | 31.80% |
| ROST260116C00150000 | 2024-04-25 1:05PM EDT | 150.00 | 14.63 | 15.10 | 15.70 | 0.00 | - | 23 | 59 | 31.15% |
| ROST260116C00155000 | 2024-04-25 2:48PM EDT | 155.00 | 12.90 | 13.40 | 13.80 | 0.00 | - | 6 | 10 | 30.56% |
| ROST260116C00160000 | 2024-03-19 3:58PM EDT | 160.00 | 18.70 | 10.90 | 11.80 | 0.00 | - | 5 | 12 | 29.61% |
| ROST260116C00165000 | 2024-04-25 9:51AM EDT | 165.00 | 9.63 | 10.10 | 10.50 | 0.00 | - | 5 | 38 | 29.48% |
| ROST260116C00170000 | 2024-03-04 11:21AM EDT | 170.00 | 17.30 | 11.10 | 12.20 | 0.00 | - | 1 | 14 | 33.75% |
| ROST260116C00175000 | 2024-02-29 12:16PM EDT | 175.00 | 15.30 | 12.40 | 13.00 | 0.00 | - | 4 | 9 | 36.59% |
| ROST260116C00180000 | 2024-03-08 11:51AM EDT | 180.00 | 11.42 | 8.40 | 8.90 | 0.00 | - | 1 | 4 | 31.73% |
| ROST260116C00185000 | 2024-02-27 11:12AM EDT | 185.00 | 11.70 | 7.50 | 10.00 | 0.00 | - | 2 | 8 | 34.92% |
| ROST260116C00190000 | 2024-04-03 3:10PM EDT | 190.00 | 6.90 | 2.90 | 5.20 | 0.00 | - | 5 | 5 | 27.92% |
| ROST260116C00195000 | 2024-04-08 1:10PM EDT | 195.00 | 5.95 | 3.90 | 4.40 | 0.00 | - | 4 | 7 | 27.50% |
| ROST260116C00200000 | 2024-04-08 1:10PM EDT | 200.00 | 5.15 | 3.40 | 3.80 | 0.00 | - | 4 | 5 | 27.31% |
| ROST260116C00210000 | 2024-04-11 3:58PM EDT | 210.00 | 3.68 | 1.60 | 2.80 | 0.00 | - | 2 | 5 | 26.94% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST260116P00055000 | 2023-11-17 1:42PM EDT | 55.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 51.65% |
| ROST260116P00060000 | 2024-03-19 3:23PM EDT | 60.00 | 0.56 | 0.55 | 1.00 | 0.00 | - | 4 | 0 | 37.95% |
| ROST260116P00065000 | 2023-12-22 10:30AM EDT | 65.00 | 1.55 | 0.40 | 1.60 | 0.00 | - | 1 | 2 | 38.50% |
| ROST260116P00080000 | 2024-03-19 3:23PM EDT | 80.00 | 1.55 | 2.20 | 2.35 | 0.00 | - | 4 | 2 | 32.18% |
| ROST260116P00085000 | 2023-11-28 12:24PM EDT | 85.00 | 3.20 | 2.60 | 2.90 | 0.00 | - | 3 | 4 | 31.09% |
| ROST260116P00090000 | 2023-11-28 12:24PM EDT | 90.00 | 3.90 | 3.20 | 3.50 | 0.00 | - | 1 | 3 | 29.89% |
| ROST260116P00095000 | 2024-01-09 12:51PM EDT | 95.00 | 4.30 | 2.25 | 3.60 | 0.00 | - | 1 | 10 | 27.16% |
| ROST260116P00100000 | 2024-03-08 11:20AM EDT | 100.00 | 3.70 | 2.70 | 4.40 | 0.00 | - | 10 | 10 | 26.21% |
| ROST260116P00105000 | 2024-04-03 10:04AM EDT | 105.00 | 4.40 | 5.50 | 5.90 | 0.00 | - | 72 | 73 | 26.47% |
| ROST260116P00110000 | 2024-04-05 11:36AM EDT | 110.00 | 5.90 | 6.50 | 7.00 | 0.00 | - | 16 | 14 | 25.48% |
| ROST260116P00115000 | 2024-04-09 3:51PM EDT | 115.00 | 6.90 | 7.90 | 8.30 | 0.00 | - | 1 | 39 | 24.57% |
| ROST260116P00120000 | 2024-04-25 2:24PM EDT | 120.00 | 10.00 | 9.20 | 9.80 | 0.00 | - | 44 | 73 | 23.72% |
| ROST260116P00125000 | 2024-04-05 3:05PM EDT | 125.00 | 9.90 | 10.80 | 11.40 | 0.00 | - | 2 | 83 | 22.72% |
| ROST260116P00130000 | 2024-04-25 9:49AM EDT | 130.00 | 13.61 | 10.70 | 13.30 | 0.00 | - | 10 | 18 | 21.86% |
| ROST260116P00135000 | 2024-04-11 10:22AM EDT | 135.00 | 13.50 | 15.00 | 15.50 | 0.00 | - | 1 | 3 | 21.10% |
| ROST260116P00140000 | 2024-04-05 2:59PM EDT | 140.00 | 15.40 | 15.60 | 20.00 | 0.00 | - | 1 | 4 | 23.28% |
| ROST260116P00145000 | 2024-04-02 11:59AM EDT | 145.00 | 16.20 | 19.90 | 20.40 | 0.00 | - | 2 | 12 | 19.22% |
| ROST260116P00150000 | 2024-03-18 10:16AM EDT | 150.00 | 17.50 | 22.60 | 24.00 | 0.00 | - | 1 | 16 | 19.39% |
| ROST260116P00155000 | 2024-03-08 11:27AM EDT | 155.00 | 20.40 | 22.40 | 23.30 | 0.00 | - | 7 | 25 | 11.64% |
| ROST260116P00165000 | 2024-03-05 4:26PM EDT | 165.00 | 25.60 | 27.20 | 29.80 | 0.00 | - | - | 26 | 0.00% |
| ROST260116P00175000 | 2023-11-30 12:02PM EDT | 175.00 | 45.70 | 37.20 | 40.20 | 0.00 | - | 2 | 2 | 0.00% |
| ROST260116P00180000 | 2024-03-08 11:25AM EDT | 180.00 | 36.40 | 40.60 | 41.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.