Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240510C00127000 | 2024-04-15 2:34PM EDT | 127.00 | 8.30 | 3.50 | 3.80 | 0.00 | - | - | 1 | 27.20% |
| ROST240510C00128000 | 2024-04-26 3:10PM EDT | 128.00 | 6.70 | 2.85 | 3.10 | 0.00 | - | 1 | 1 | 26.34% |
| ROST240510C00129000 | 2024-04-30 12:19PM EDT | 129.00 | 2.50 | 2.25 | 2.40 | -6.20 | -71.26% | 4 | 3 | 24.76% |
| ROST240510C00130000 | 2024-04-30 2:26PM EDT | 130.00 | 1.60 | 1.70 | 1.85 | -2.52 | -61.17% | 1 | 2 | 24.12% |
| ROST240510C00133000 | 2024-04-29 11:39AM EDT | 133.00 | 0.60 | 0.60 | 0.70 | -0.59 | -49.58% | 1 | 40 | 22.61% |
| ROST240510C00134000 | 2024-04-25 10:06AM EDT | 134.00 | 1.05 | 0.40 | 1.45 | 0.00 | - | 3 | 28 | 36.72% |
| ROST240510C00135000 | 2024-04-30 2:25PM EDT | 135.00 | 0.28 | 0.20 | 0.35 | -0.37 | -56.92% | 1 | 25 | 22.85% |
| ROST240510C00136000 | 2024-04-25 9:31AM EDT | 136.00 | 0.85 | 0.15 | 0.25 | 0.00 | - | - | 1 | 23.19% |
| ROST240510C00137000 | 2024-04-25 12:21PM EDT | 137.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 7 | 7 | 24.27% |
| ROST240510C00138000 | 2024-04-29 11:24AM EDT | 138.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 24.90% |
| ROST240510C00139000 | 2024-04-29 3:03PM EDT | 139.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 51.29% |
| ROST240510C00140000 | 2024-04-30 12:35PM EDT | 140.00 | 0.08 | 0.00 | 0.15 | -0.27 | -77.14% | 1 | 4 | 29.20% |
| ROST240510C00141000 | 2024-04-15 3:56PM EDT | 141.00 | 0.70 | 0.00 | 1.30 | 0.00 | - | - | 0 | 57.25% |
| ROST240510C00142000 | 2024-04-03 9:46AM EDT | 142.00 | 4.70 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 60.11% |
| ROST240510C00143000 | 2024-04-16 12:38PM EDT | 143.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 52.42% |
| ROST240510C00144000 | 2024-04-15 3:56PM EDT | 144.00 | 0.32 | 0.00 | 0.65 | 0.00 | - | 3 | 1 | 52.69% |
| ROST240510C00145000 | 2024-04-11 1:20PM EDT | 145.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | - | 7 | 57.37% |
| ROST240510C00146000 | 2024-04-18 3:30PM EDT | 146.00 | 0.33 | 0.00 | 0.45 | 0.00 | - | 3 | 1 | 52.15% |
| ROST240510C00147000 | 2024-04-01 2:33PM EDT | 147.00 | 3.16 | 0.00 | 1.30 | 0.00 | - | - | 1 | 59.72% |
| ROST240510C00149000 | 2024-04-09 11:03AM EDT | 149.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | 1 | 5 | 58.59% |
| ROST240510C00150000 | 2024-04-22 1:54PM EDT | 150.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 57.32% |
| ROST240510C00152500 | 2024-04-18 3:30PM EDT | 152.50 | 0.22 | 0.00 | 0.65 | 0.00 | - | 3 | 5 | 61.28% |
| ROST240510C00155000 | 2024-04-30 11:14AM EDT | 155.00 | 0.33 | 0.00 | 0.30 | +0.28 | +560.00% | 1 | 24 | 57.23% |
| ROST240510C00160000 | 2024-04-01 10:45AM EDT | 160.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | - | 5 | 73.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240510P00125000 | 2024-04-30 3:37PM EDT | 125.00 | 0.50 | 0.40 | 0.55 | -0.15 | -23.08% | 40 | 0 | 24.76% |
| ROST240510P00128000 | 2024-04-30 1:19PM EDT | 128.00 | 1.17 | 1.10 | 1.25 | +0.02 | +1.74% | 41 | 37 | 22.66% |
| ROST240510P00129000 | 2024-04-12 3:43PM EDT | 129.00 | 0.90 | 1.45 | 1.65 | 0.00 | - | - | 1 | 22.41% |
| ROST240510P00130000 | 2024-04-30 2:07PM EDT | 130.00 | 1.93 | 1.90 | 2.10 | +0.37 | +23.72% | 40 | 33 | 21.78% |
| ROST240510P00131000 | 2024-04-17 11:34AM EDT | 131.00 | 2.00 | 2.45 | 2.60 | 0.00 | - | - | 12 | 20.73% |
| ROST240510P00132000 | 2024-04-25 3:04PM EDT | 132.00 | 1.90 | 2.95 | 3.30 | 0.00 | - | 5 | 10 | 21.07% |
| ROST240510P00133000 | 2024-04-30 1:14PM EDT | 133.00 | 3.90 | 3.70 | 4.00 | +1.95 | +100.00% | 13 | 47 | 20.36% |
| ROST240510P00134000 | 2024-04-19 10:22AM EDT | 134.00 | 3.72 | 2.70 | 4.90 | 0.00 | - | 1 | 4 | 21.88% |
| ROST240510P00135000 | 2024-04-29 3:03PM EDT | 135.00 | 5.00 | 5.40 | 7.60 | 0.00 | - | 1 | 14 | 49.73% |
| ROST240510P00136000 | 2024-04-24 3:25PM EDT | 136.00 | 3.99 | 6.20 | 6.90 | 0.00 | - | 1 | 9 | 27.69% |
| ROST240510P00137000 | 2024-04-30 1:03PM EDT | 137.00 | 7.21 | 5.40 | 9.30 | +1.56 | +27.61% | 21 | 21 | 52.95% |
| ROST240510P00139000 | 2024-04-30 1:03PM EDT | 139.00 | 9.58 | 7.90 | 10.00 | +2.67 | +38.64% | 9 | 15 | 37.84% |
| ROST240510P00140000 | 2024-04-12 10:59AM EDT | 140.00 | 4.30 | 9.20 | 11.40 | 0.00 | - | 1 | 0 | 48.34% |
| ROST240510P00141000 | 2024-04-24 3:25PM EDT | 141.00 | 8.71 | 10.40 | 13.40 | 0.00 | - | 16 | 1 | 67.48% |
| ROST240510P00143000 | 2024-04-10 1:39PM EDT | 143.00 | 5.66 | 12.60 | 15.30 | 0.00 | - | 1 | 0 | 72.00% |
| ROST240510P00144000 | 2024-04-12 10:59AM EDT | 144.00 | 7.15 | 12.90 | 15.80 | 0.00 | - | 1 | 0 | 66.55% |
| ROST240510P00146000 | 2024-04-03 2:22PM EDT | 146.00 | 5.00 | 14.90 | 17.30 | 0.00 | - | 1 | 0 | 62.01% |
| ROST240510P00147000 | 2024-04-05 12:23PM EDT | 147.00 | 7.10 | 16.10 | 18.50 | 0.00 | - | 1 | 0 | 68.65% |
| ROST240510P00148000 | 2024-04-08 9:30AM EDT | 148.00 | 8.90 | 16.80 | 20.40 | 0.00 | - | 1 | 1 | 87.65% |
© 2024 Yahoo. All rights reserved.