Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 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 | 53.06% |
| ROST260116C00065000 | 2024-05-09 12:12PM EDT | 65.00 | 73.27 | 80.50 | 85.50 | 0.00 | - | 1 | 0 | 41.70% |
| ROST260116C00100000 | 2024-02-08 1:50PM EDT | 100.00 | 55.20 | 55.00 | 56.10 | 0.00 | - | 3 | 5 | 38.92% |
| ROST260116C00110000 | 2023-10-02 9:31AM EDT | 110.00 | 24.95 | 26.00 | 28.60 | 0.00 | - | - | 1 | 0.00% |
| ROST260116C00115000 | 2024-01-16 12:05PM EDT | 115.00 | 36.60 | 43.20 | 44.10 | 0.00 | - | 10 | 30 | 35.22% |
| ROST260116C00120000 | 2024-06-05 12:55PM EDT | 120.00 | 36.80 | 39.60 | 44.00 | 0.00 | - | - | 1 | 40.40% |
| ROST260116C00125000 | 2024-05-28 9:57AM EDT | 125.00 | 32.00 | 35.60 | 40.50 | 0.00 | - | 1 | 2 | 39.23% |
| ROST260116C00130000 | 2024-06-17 12:16PM EDT | 130.00 | 34.70 | 33.70 | 35.70 | 0.00 | - | 1 | 13 | 35.91% |
| ROST260116C00135000 | 2024-06-03 3:14PM EDT | 135.00 | 25.60 | 30.00 | 32.20 | 0.00 | - | 1 | 10 | 34.55% |
| ROST260116C00140000 | 2024-06-13 10:30AM EDT | 140.00 | 25.60 | 27.50 | 28.90 | 0.00 | - | 3 | 39 | 33.33% |
| ROST260116C00145000 | 2024-05-24 3:15PM EDT | 145.00 | 22.67 | 24.80 | 26.00 | 0.00 | - | 20 | 72 | 32.50% |
| ROST260116C00150000 | 2024-06-20 1:11PM EDT | 150.00 | 21.50 | 22.10 | 23.00 | 0.00 | - | 3 | 39 | 31.35% |
| ROST260116C00155000 | 2024-06-05 2:27PM EDT | 155.00 | 16.90 | 19.20 | 20.60 | 0.00 | - | 1 | 14 | 30.82% |
| ROST260116C00160000 | 2024-05-16 1:21PM EDT | 160.00 | 12.20 | 15.10 | 16.00 | 0.00 | - | 5 | 17 | 27.15% |
| ROST260116C00165000 | 2024-04-25 9:51AM EDT | 165.00 | 9.63 | 11.10 | 13.80 | 0.00 | - | 5 | 38 | 26.46% |
| ROST260116C00170000 | 2024-06-10 1:12PM EDT | 170.00 | 11.49 | 13.00 | 13.80 | 0.00 | - | 34 | 122 | 28.53% |
| ROST260116C00175000 | 2024-06-07 3:24PM EDT | 175.00 | 9.97 | 11.30 | 12.20 | 0.00 | - | 32 | 41 | 28.26% |
| ROST260116C00180000 | 2024-05-29 10:27AM EDT | 180.00 | 7.50 | 9.70 | 10.60 | 0.00 | - | 1 | 5 | 27.78% |
| ROST260116C00185000 | 2024-06-05 3:54PM EDT | 185.00 | 7.30 | 8.30 | 9.20 | 0.00 | - | 2 | 9 | 27.39% |
| ROST260116C00190000 | 2024-06-03 10:27AM EDT | 190.00 | 5.70 | 7.10 | 7.80 | 0.00 | - | 25 | 30 | 26.79% |
| ROST260116C00195000 | 2024-06-05 3:53PM EDT | 195.00 | 5.10 | 6.00 | 6.60 | 0.00 | - | 1 | 7 | 26.28% |
| ROST260116C00200000 | 2024-06-21 10:01AM EDT | 200.00 | 5.50 | 5.10 | 5.70 | +1.30 | +30.95% | 1 | 8 | 26.07% |
| ROST260116C00210000 | 2024-05-24 9:35AM EDT | 210.00 | 3.70 | 3.60 | 4.20 | 0.00 | - | 2 | 3 | 25.65% |
Putsfor16 January 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 | 58.26% |
| ROST260116P00060000 | 2024-03-19 3:23PM EDT | 60.00 | 0.56 | 0.55 | 1.00 | 0.00 | - | 4 | 0 | 43.60% |
| ROST260116P00065000 | 2023-12-22 10:30AM EDT | 65.00 | 1.55 | 0.40 | 1.60 | 0.00 | - | 1 | 2 | 44.46% |
| ROST260116P00075000 | 2024-04-30 3:04PM EDT | 75.00 | 1.83 | 0.60 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ROST260116P00080000 | 2024-03-19 3:23PM EDT | 80.00 | 1.55 | 2.20 | 2.35 | 0.00 | - | 4 | 2 | 38.28% |
| ROST260116P00085000 | 2023-11-28 12:24PM EDT | 85.00 | 3.20 | 2.60 | 2.90 | 0.00 | - | 3 | 4 | 37.36% |
| ROST260116P00090000 | 2023-11-28 12:24PM EDT | 90.00 | 3.90 | 3.20 | 3.50 | 0.00 | - | 1 | 3 | 36.35% |
| ROST260116P00095000 | 2024-05-21 10:13AM EDT | 95.00 | 4.10 | 1.45 | 2.30 | 0.00 | - | 1 | 13 | 29.35% |
| ROST260116P00100000 | 2024-05-23 12:12PM EDT | 100.00 | 4.90 | 2.20 | 2.70 | 0.00 | - | 2 | 17 | 28.03% |
| ROST260116P00105000 | 2024-06-03 1:20PM EDT | 105.00 | 4.30 | 2.75 | 3.20 | 0.00 | - | 1 | 83 | 26.86% |
| ROST260116P00110000 | 2024-06-11 2:13PM EDT | 110.00 | 4.47 | 3.10 | 3.80 | 0.00 | - | 1 | 25 | 25.77% |
| ROST260116P00115000 | 2024-06-11 2:13PM EDT | 115.00 | 5.33 | 4.20 | 4.70 | 0.00 | - | 1 | 50 | 25.14% |
| ROST260116P00120000 | 2024-05-23 3:54PM EDT | 120.00 | 10.00 | 5.00 | 6.20 | 0.00 | - | 10 | 92 | 25.39% |
| ROST260116P00125000 | 2024-05-24 3:35PM EDT | 125.00 | 8.90 | 6.10 | 7.50 | 0.00 | - | 1 | 61 | 24.86% |
| ROST260116P00130000 | 2024-05-23 12:12PM EDT | 130.00 | 13.60 | 7.30 | 8.20 | 0.00 | - | 1 | 24 | 23.06% |
| ROST260116P00135000 | 2024-05-22 3:56PM EDT | 135.00 | 16.20 | 8.70 | 10.30 | 0.00 | - | 1 | 5 | 23.25% |
| ROST260116P00140000 | 2024-06-18 1:13PM EDT | 140.00 | 10.80 | 10.30 | 12.00 | 0.00 | - | 30 | 130 | 22.50% |
| ROST260116P00145000 | 2024-06-18 10:44AM EDT | 145.00 | 12.60 | 12.10 | 13.30 | 0.00 | - | 4 | 62 | 20.91% |
| ROST260116P00150000 | 2024-06-03 11:11AM EDT | 150.00 | 18.70 | 14.10 | 16.30 | 0.00 | - | 4 | 19 | 21.36% |
| ROST260116P00155000 | 2024-06-10 11:18AM EDT | 155.00 | 19.60 | 16.30 | 17.40 | 0.00 | - | 8 | 33 | 18.92% |
| ROST260116P00165000 | 2024-03-05 4:26PM EDT | 165.00 | 25.60 | 27.20 | 29.80 | 0.00 | - | - | 26 | 26.88% |
| ROST260116P00175000 | 2023-11-30 12:02PM EDT | 175.00 | 45.70 | 37.20 | 40.20 | 0.00 | - | 2 | 2 | 31.45% |
| ROST260116P00180000 | 2024-03-08 11:25AM EDT | 180.00 | 36.40 | 40.60 | 41.50 | 0.00 | - | 1 | 2 | 28.10% |
© 2024 Yahoo. All rights reserved.