Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240913C00120000 | 2024-09-04 10:11AM EDT | 120.00 | 30.40 | 28.80 | 31.80 | +30.40 | - | - | 1 | 156.35% |
| ROST240913C00126000 | 2024-09-03 3:28PM EDT | 126.00 | 25.70 | 24.30 | 24.70 | +25.70 | - | - | 1 | 82.42% |
| ROST240913C00130000 | 2024-09-03 3:51PM EDT | 130.00 | 21.60 | 20.30 | 20.90 | +21.60 | - | - | 2 | 60.55% |
| ROST240913C00131000 | 2024-08-27 2:58PM EDT | 131.00 | 23.00 | 19.30 | 19.80 | 0.00 | - | - | 2 | 73.44% |
| ROST240913C00135000 | 2024-08-26 10:44AM EDT | 135.00 | 22.28 | 15.30 | 16.90 | 0.00 | - | 3 | 3 | 72.46% |
| ROST240913C00139000 | 2024-09-03 1:20PM EDT | 139.00 | 12.50 | 9.60 | 11.70 | +12.50 | - | - | 1 | 42.68% |
| ROST240913C00141000 | 2024-09-03 10:27AM EDT | 141.00 | 10.10 | 9.30 | 9.70 | +10.10 | - | - | 2 | 36.52% |
| ROST240913C00143000 | 2024-08-02 9:30AM EDT | 143.00 | 6.00 | 7.70 | 8.40 | 0.00 | - | 10 | 10 | 49.37% |
| ROST240913C00145000 | 2024-08-20 11:25AM EDT | 145.00 | 6.50 | 5.50 | 5.90 | 0.00 | - | - | 6 | 29.74% |
| ROST240913C00146000 | 2024-08-23 11:38AM EDT | 146.00 | 10.40 | 3.00 | 5.00 | 0.00 | - | 1 | 6 | 28.22% |
| ROST240913C00147000 | 2024-09-06 11:03AM EDT | 147.00 | 5.15 | 3.80 | 4.10 | -4.40 | -46.07% | 1 | 23 | 26.12% |
| ROST240913C00148000 | 2024-09-05 2:04PM EDT | 148.00 | 5.55 | 3.10 | 3.30 | 0.00 | - | 4 | 126 | 25.15% |
| ROST240913C00149000 | 2024-09-05 12:56PM EDT | 149.00 | 4.00 | 2.45 | 2.60 | 0.00 | - | 40 | 35 | 24.71% |
| ROST240913C00150000 | 2024-09-06 3:32PM EDT | 150.00 | 2.00 | 1.85 | 2.00 | -0.35 | -14.89% | 6 | 13 | 24.54% |
| ROST240913C00152500 | 2024-09-06 3:08PM EDT | 152.50 | 1.00 | 0.80 | 0.90 | -1.15 | -53.49% | 235 | 284 | 24.12% |
| ROST240913C00155000 | 2024-09-06 1:33PM EDT | 155.00 | 0.32 | 0.20 | 0.35 | -0.60 | -65.22% | 7 | 80 | 24.46% |
| ROST240913C00157500 | 2024-09-05 1:35PM EDT | 157.50 | 0.38 | 0.05 | 0.15 | 0.00 | - | 1 | 35 | 26.37% |
| ROST240913C00160000 | 2024-09-06 10:49AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 292 | 30.57% |
| ROST240913C00162500 | 2024-08-26 12:21PM EDT | 162.50 | 0.36 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 52.78% |
| ROST240913C00165000 | 2024-08-26 9:38AM EDT | 165.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 121 | 53.03% |
| ROST240913C00167500 | 2024-08-21 9:30AM EDT | 167.50 | 1.35 | 0.00 | 0.50 | 0.00 | - | - | 0 | 57.23% |
| ROST240913C00170000 | 2024-08-23 3:03PM EDT | 170.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 35 | 379 | 48.24% |
| ROST240913C00172500 | 2024-08-23 9:40AM EDT | 172.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 69.24% |
| ROST240913C00175000 | 2024-08-23 9:49AM EDT | 175.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 75.00% |
| ROST240913C00185000 | 2024-08-22 3:34PM EDT | 185.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | - | 3 | 96.39% |
| ROST240913C00200000 | 2024-08-22 9:59AM EDT | 200.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 24 | 125.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240913P00085000 | 2024-08-02 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 267.97% |
| ROST240913P00110000 | 2024-08-21 11:30AM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 142.58% |
| ROST240913P00120000 | 2024-08-28 11:06AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 62 | 93.16% |
| ROST240913P00124000 | 2024-09-04 12:56PM EDT | 124.00 | 0.05 | 0.00 | 1.00 | +0.05 | - | - | 70 | 109.57% |
| ROST240913P00125000 | 2024-09-06 11:41AM EDT | 125.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | 1 | 90 | 64.84% |
| ROST240913P00126000 | 2024-09-06 3:04PM EDT | 126.00 | 0.05 | 0.05 | 0.35 | -0.04 | -44.44% | 10 | 5 | 84.96% |
| ROST240913P00128000 | 2024-08-08 12:49PM EDT | 128.00 | 2.25 | 0.00 | 1.00 | 0.00 | - | - | 4 | 95.12% |
| ROST240913P00130000 | 2024-08-20 10:22AM EDT | 130.00 | 0.71 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 87.99% |
| ROST240913P00131000 | 2024-09-05 11:10AM EDT | 131.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 1,911 | 84.38% |
| ROST240913P00134000 | 2024-08-20 10:53AM EDT | 134.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 62.70% |
| ROST240913P00135000 | 2024-08-05 12:57PM EDT | 135.00 | 5.44 | 0.05 | 1.40 | 0.00 | - | 10 | 18 | 77.54% |
| ROST240913P00136000 | 2024-08-08 12:34PM EDT | 136.00 | 4.86 | 0.05 | 1.75 | 0.00 | - | - | 20 | 78.71% |
| ROST240913P00137000 | 2024-08-09 3:06PM EDT | 137.00 | 4.40 | 0.05 | 0.20 | 0.00 | - | 12 | 19 | 50.49% |
| ROST240913P00138000 | 2024-09-06 3:36PM EDT | 138.00 | 0.11 | 0.05 | 1.00 | +0.06 | +120.00% | 45 | 428 | 60.01% |
| ROST240913P00139000 | 2024-08-22 9:44AM EDT | 139.00 | 0.97 | 0.05 | 1.00 | 0.00 | - | 1 | 1 | 56.35% |
| ROST240913P00140000 | 2024-08-23 11:53AM EDT | 140.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 3 | 157 | 58.15% |
| ROST240913P00141000 | 2024-09-06 3:36PM EDT | 141.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 45 | 563 | 37.89% |
| ROST240913P00142000 | 2024-09-05 1:07PM EDT | 142.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 14 | 29 | 36.62% |
| ROST240913P00143000 | 2024-09-06 11:08AM EDT | 143.00 | 0.20 | 0.15 | 0.30 | +0.02 | +11.11% | 5 | 7 | 34.91% |
| ROST240913P00144000 | 2024-09-06 3:25PM EDT | 144.00 | 0.25 | 0.20 | 0.35 | -0.03 | -10.71% | 6 | 3 | 32.86% |
| ROST240913P00145000 | 2024-09-06 3:21PM EDT | 145.00 | 0.30 | 0.30 | 0.40 | -0.06 | -16.67% | 2 | 8 | 30.47% |
| ROST240913P00146000 | 2024-09-06 3:22PM EDT | 146.00 | 0.45 | 0.40 | 0.55 | -0.03 | -6.25% | 4 | 6 | 29.98% |
| ROST240913P00147000 | 2024-09-06 3:19PM EDT | 147.00 | 0.55 | 0.60 | 0.75 | +0.11 | +25.00% | 19 | 23 | 29.49% |
| ROST240913P00148000 | 2024-09-06 11:08AM EDT | 148.00 | 0.70 | 0.85 | 1.00 | -0.05 | -6.67% | 5 | 11 | 28.96% |
| ROST240913P00149000 | 2024-09-06 3:47PM EDT | 149.00 | 1.20 | 1.15 | 1.30 | +0.55 | +84.62% | 17 | 25 | 28.20% |
| ROST240913P00150000 | 2024-09-06 12:38PM EDT | 150.00 | 1.58 | 1.55 | 1.75 | +0.57 | +56.44% | 69 | 57 | 28.57% |
| ROST240913P00152500 | 2024-09-06 3:45PM EDT | 152.50 | 3.10 | 3.00 | 3.20 | +1.35 | +77.14% | 20 | 42 | 29.22% |
| ROST240913P00155000 | 2024-09-06 3:22PM EDT | 155.00 | 5.25 | 4.90 | 5.20 | +2.05 | +64.06% | 1 | 301 | 32.37% |
| ROST240913P00157500 | 2024-08-26 11:18AM EDT | 157.50 | 2.45 | 6.00 | 7.50 | 0.00 | - | 64 | 77 | 37.50% |
| ROST240913P00160000 | 2024-08-28 12:06PM EDT | 160.00 | 9.00 | 7.80 | 11.50 | 0.00 | - | 1 | 18 | 76.20% |
| ROST240913P00175000 | 2024-09-03 11:18AM EDT | 175.00 | 23.90 | 22.80 | 25.10 | +23.90 | - | - | 2 | 91.60% |
© 2024 Yahoo. All rights reserved.