Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST241018C00145000 | 2024-10-14 3:52PM EDT | 2024-10-18 | 0.70 | 0.60 | 0.75 | -0.12 | -14.63% | 188 | 172 | 21.34% |
| ROST241025C00145000 | 2024-10-14 3:42PM EDT | 2024-10-25 | 1.50 | 1.40 | 1.50 | -0.03 | -1.96% | 18 | 116 | 21.49% |
| ROST241101C00145000 | 2024-10-14 3:15PM EDT | 2024-11-01 | 2.32 | 2.00 | 2.20 | +0.22 | +10.48% | 1 | 20 | 22.60% |
| ROST241108C00145000 | 2024-10-14 2:10PM EDT | 2024-11-08 | 3.25 | 2.85 | 3.20 | +0.35 | +12.07% | 17 | 1 | 25.95% |
| ROST241115C00145000 | 2024-10-14 2:59PM EDT | 2024-11-15 | 3.60 | 3.50 | 3.70 | -0.11 | -2.96% | 38 | 2,750 | 25.97% |
| ROST241122C00145000 | 2024-10-14 12:29PM EDT | 2024-11-22 | 4.65 | 4.20 | 5.40 | -0.25 | -5.10% | 2 | 12 | 32.59% |
| ROST250117C00145000 | 2024-10-14 3:36PM EDT | 2025-01-17 | 7.45 | 7.00 | 7.30 | +0.73 | +10.86% | 6 | 530 | 27.52% |
| ROST250221C00145000 | 2024-10-14 3:19PM EDT | 2025-02-21 | 8.55 | 8.10 | 8.40 | +0.55 | +6.88% | 2 | 74 | 26.77% |
| ROST250516C00145000 | 2024-10-09 3:57PM EDT | 2025-05-16 | 10.98 | 11.30 | 11.60 | 0.00 | - | 4 | 10 | 28.19% |
| ROST250620C00145000 | 2024-10-11 3:40PM EDT | 2025-06-20 | 12.84 | 12.60 | 13.10 | 0.00 | - | 2 | 277 | 29.32% |
| ROST250919C00145000 | 2024-10-10 11:44AM EDT | 2025-09-19 | 14.10 | 15.00 | 15.50 | 0.00 | - | - | 3 | 29.46% |
| ROST260116C00145000 | 2024-10-11 1:07PM EDT | 2026-01-16 | 17.97 | 18.10 | 18.60 | 0.00 | - | 2 | 109 | 30.23% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST241018P00145000 | 2024-10-14 2:56PM EDT | 2024-10-18 | 1.95 | 2.15 | 2.90 | -0.50 | -20.41% | 20 | 1,838 | 28.91% |
| ROST241025P00145000 | 2024-10-14 3:43PM EDT | 2024-10-25 | 2.80 | 2.80 | 2.95 | -0.60 | -17.65% | 4 | 24 | 19.17% |
| ROST241101P00145000 | 2024-10-11 10:13AM EDT | 2024-11-01 | 4.40 | 2.15 | 3.50 | 0.00 | - | 1 | 3 | 19.62% |
| ROST241108P00145000 | 2024-10-04 10:11AM EDT | 2024-11-08 | 3.11 | 3.70 | 4.40 | 0.00 | - | 1 | 2 | 22.78% |
| ROST241115P00145000 | 2024-10-14 3:37PM EDT | 2024-11-15 | 4.50 | 4.50 | 4.70 | -0.50 | -10.00% | 18 | 209 | 21.99% |
| ROST241122P00145000 | 2024-10-11 12:34PM EDT | 2024-11-22 | 6.59 | 3.90 | 6.20 | 0.00 | - | - | 5 | 27.94% |
| ROST250117P00145000 | 2024-10-11 11:23AM EDT | 2025-01-17 | 7.90 | 7.30 | 7.60 | 0.00 | - | 8 | 711 | 22.83% |
| ROST250221P00145000 | 2024-10-14 2:37PM EDT | 2025-02-21 | 7.70 | 7.90 | 8.10 | -0.60 | -7.23% | 5 | 149 | 21.00% |
| ROST250516P00145000 | 2024-10-14 12:08PM EDT | 2025-05-16 | 9.80 | 10.00 | 10.20 | -0.40 | -3.92% | 7 | 23 | 21.19% |
| ROST250620P00145000 | 2024-09-27 3:52PM EDT | 2025-06-20 | 8.20 | 11.10 | 11.40 | 0.00 | - | 28 | 844 | 22.18% |
| ROST260116P00145000 | 2024-10-08 2:36PM EDT | 2026-01-16 | 15.23 | 12.10 | 14.70 | 0.00 | - | 29 | 81 | 21.51% |
© 2024 Yahoo. All rights reserved.