Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240524C00132000 | 2024-04-30 1:44PM EDT | 132.00 | 3.40 | 3.30 | 3.50 | -2.40 | -41.38% | 3 | 2 | 33.86% |
| ROST240524C00134000 | 2024-04-22 10:54AM EDT | 134.00 | 4.90 | 2.55 | 2.70 | 0.00 | - | - | 1 | 33.34% |
| ROST240524C00135000 | 2024-04-30 1:29PM EDT | 135.00 | 2.25 | 2.20 | 2.35 | -1.95 | -46.43% | 2 | 17 | 33.08% |
| ROST240524C00136000 | 2024-04-30 1:23PM EDT | 136.00 | 1.90 | 1.90 | 2.05 | -1.40 | -42.42% | 3 | 16 | 32.97% |
| ROST240524C00137000 | 2024-04-30 1:29PM EDT | 137.00 | 1.65 | 1.60 | 1.75 | -1.35 | -45.00% | 6 | 14 | 32.61% |
| ROST240524C00138000 | 2024-04-30 1:54PM EDT | 138.00 | 1.45 | 1.35 | 1.60 | -7.35 | -83.52% | 4 | 1 | 33.35% |
| ROST240524C00139000 | 2024-04-29 10:50AM EDT | 139.00 | 1.81 | 1.15 | 1.30 | 0.00 | - | 12 | 22 | 32.45% |
| ROST240524C00140000 | 2024-04-29 12:29PM EDT | 140.00 | 1.36 | 0.95 | 1.15 | 0.00 | - | 178 | 192 | 32.76% |
| ROST240524C00141000 | 2024-04-24 12:45PM EDT | 141.00 | 1.65 | 0.80 | 0.95 | 0.00 | - | - | 25 | 32.32% |
| ROST240524C00142000 | 2024-04-22 1:01PM EDT | 142.00 | 1.95 | 0.65 | 0.85 | 0.00 | - | - | 26 | 32.81% |
| ROST240524C00143000 | 2024-04-29 12:29PM EDT | 143.00 | 0.88 | 0.55 | 0.70 | 0.00 | - | 139 | 491 | 32.47% |
| ROST240524C00144000 | 2024-04-22 1:01PM EDT | 144.00 | 1.45 | 0.45 | 0.60 | 0.00 | - | - | 25 | 32.57% |
| ROST240524C00145000 | 2024-04-23 11:16AM EDT | 145.00 | 1.60 | 0.35 | 0.50 | 0.00 | - | 5 | 149 | 32.45% |
| ROST240524C00146000 | 2024-04-22 2:51PM EDT | 146.00 | 1.20 | 0.30 | 0.45 | 0.00 | - | 28 | 221 | 32.98% |
| ROST240524C00149000 | 2024-04-30 11:54AM EDT | 149.00 | 0.20 | 0.10 | 1.50 | -0.40 | -66.67% | 1 | 1 | 52.10% |
| ROST240524C00150000 | 2024-04-29 3:47PM EDT | 150.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 277 | 609 | 35.11% |
| ROST240524C00155000 | 2024-04-19 10:54AM EDT | 155.00 | 0.71 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 59.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240524P00115000 | 2024-04-17 9:30AM EDT | 115.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | - | 1 | 38.28% |
| ROST240524P00118000 | 2024-04-25 2:29PM EDT | 118.00 | 0.76 | 0.85 | 1.00 | 0.00 | - | - | 7 | 36.18% |
| ROST240524P00120000 | 2024-04-17 9:30AM EDT | 120.00 | 0.90 | 1.15 | 1.30 | 0.00 | - | - | 1 | 35.13% |
| ROST240524P00123000 | 2024-04-30 2:58PM EDT | 123.00 | 1.90 | 1.75 | 1.95 | +0.73 | +62.39% | 26 | 23 | 34.03% |
| ROST240524P00124000 | 2024-04-22 2:59PM EDT | 124.00 | 1.50 | 2.00 | 2.20 | 0.00 | - | - | 4 | 33.51% |
| ROST240524P00125000 | 2024-04-30 2:01PM EDT | 125.00 | 2.30 | 2.30 | 2.50 | +0.18 | +8.49% | 15 | 22 | 33.18% |
| ROST240524P00126000 | 2024-04-22 2:27PM EDT | 126.00 | 1.75 | 2.60 | 2.80 | 0.00 | - | - | 51 | 32.59% |
| ROST240524P00127000 | 2024-04-29 3:39PM EDT | 127.00 | 2.71 | 2.90 | 3.20 | 0.00 | - | 11 | 16 | 32.54% |
| ROST240524P00128000 | 2024-04-30 1:09PM EDT | 128.00 | 3.40 | 3.30 | 3.60 | +1.25 | +58.14% | 1 | 7 | 32.23% |
| ROST240524P00130000 | 2024-04-30 12:08PM EDT | 130.00 | 4.00 | 4.20 | 4.40 | +0.95 | +31.15% | 1 | 3 | 30.80% |
| ROST240524P00132000 | 2024-04-30 2:43PM EDT | 132.00 | 5.50 | 4.10 | 5.50 | +0.90 | +19.57% | 4 | 10 | 30.48% |
| ROST240524P00133000 | 2024-04-30 12:06PM EDT | 133.00 | 5.60 | 5.80 | 6.10 | +3.05 | +119.61% | 6 | 12 | 30.29% |
| ROST240524P00134000 | 2024-04-29 12:51PM EDT | 134.00 | 5.50 | 6.40 | 6.70 | 0.00 | - | 2 | 135 | 29.79% |
| ROST240524P00135000 | 2024-04-26 2:23PM EDT | 135.00 | 4.90 | 5.80 | 7.40 | 0.00 | - | 22 | 26 | 29.80% |
| ROST240524P00136000 | 2024-04-26 2:09PM EDT | 136.00 | 5.50 | 7.80 | 8.10 | 0.00 | - | 23 | 24 | 29.54% |
| ROST240524P00138000 | 2024-04-26 11:11AM EDT | 138.00 | 6.50 | 9.20 | 9.60 | 0.00 | - | 66 | 67 | 29.00% |
| ROST240524P00139000 | 2024-04-24 1:45PM EDT | 139.00 | 8.25 | 10.00 | 10.40 | 0.00 | - | - | 15 | 28.76% |
| ROST240524P00141000 | 2024-04-24 1:45PM EDT | 141.00 | 9.32 | 11.70 | 12.70 | 0.00 | - | - | 15 | 35.68% |
| ROST240524P00142000 | 2024-04-15 10:53AM EDT | 142.00 | 8.40 | 12.00 | 13.50 | 0.00 | - | 1 | 0 | 35.23% |
| ROST240524P00146000 | 2024-04-04 9:30AM EDT | 146.00 | 6.10 | 14.80 | 18.40 | 0.00 | - | 1 | 1 | 51.98% |
© 2024 Yahoo. All rights reserved.