Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240816C00090000 | 2024-07-19 12:55PM EDT | 90.00 | 53.40 | 49.10 | 53.10 | 0.00 | - | 2 | 2 | 91.80% |
| ROST240816C00105000 | 2024-06-07 12:44PM EDT | 105.00 | 40.40 | 39.60 | 43.50 | 0.00 | - | 1 | 1 | 157.08% |
| ROST240816C00110000 | 2024-06-21 2:08PM EDT | 110.00 | 39.81 | 31.90 | 36.20 | 0.00 | - | 1 | 1 | 111.08% |
| ROST240816C00120000 | 2024-06-17 2:19PM EDT | 120.00 | 31.08 | 26.90 | 29.70 | 0.00 | - | 3 | 6 | 126.32% |
| ROST240816C00125000 | 2024-06-12 12:26PM EDT | 125.00 | 21.50 | 25.80 | 29.40 | 0.00 | - | 1 | 18 | 146.90% |
| ROST240816C00130000 | 2024-07-09 1:25PM EDT | 130.00 | 18.55 | 10.70 | 13.60 | 0.00 | - | 40 | 64 | 52.49% |
| ROST240816C00135000 | 2024-07-16 10:56AM EDT | 135.00 | 14.61 | 6.90 | 9.10 | 0.00 | - | 1 | 194 | 42.90% |
| ROST240816C00137000 | 2024-07-24 3:33PM EDT | 137.00 | 7.60 | 5.30 | 5.90 | 0.00 | - | 6 | 6 | 27.17% |
| ROST240816C00139000 | 2024-07-24 2:03PM EDT | 139.00 | 6.20 | 4.00 | 6.10 | 0.00 | - | 1 | 1 | 38.00% |
| ROST240816C00140000 | 2024-07-23 3:52PM EDT | 140.00 | 5.65 | 3.40 | 3.70 | 0.00 | - | 5 | 147 | 23.99% |
| ROST240816C00141000 | 2024-07-26 12:38PM EDT | 141.00 | 3.30 | 2.85 | 3.10 | -0.75 | -18.52% | 3 | 1 | 23.32% |
| ROST240816C00143000 | 2024-07-24 1:47PM EDT | 143.00 | 3.40 | 1.95 | 2.15 | 0.00 | - | 1 | 1 | 22.69% |
| ROST240816C00144000 | 2024-07-25 11:06AM EDT | 144.00 | 2.25 | 1.50 | 1.70 | 0.00 | - | 41 | 47 | 21.97% |
| ROST240816C00145000 | 2024-07-26 11:31AM EDT | 145.00 | 1.27 | 1.20 | 1.35 | -0.31 | -19.62% | 15 | 1,109 | 21.61% |
| ROST240816C00146000 | 2024-07-26 9:30AM EDT | 146.00 | 1.58 | 0.95 | 1.10 | -0.67 | -29.78% | 10 | 40 | 21.70% |
| ROST240816C00147000 | 2024-07-26 1:24PM EDT | 147.00 | 0.92 | 0.70 | 2.95 | -1.33 | -59.11% | 1 | 6 | 39.67% |
| ROST240816C00148000 | 2024-07-25 11:52AM EDT | 148.00 | 1.02 | 0.55 | 0.70 | 0.00 | - | 3 | 4 | 21.73% |
| ROST240816C00150000 | 2024-07-26 3:20PM EDT | 150.00 | 0.40 | 0.35 | 0.45 | -0.13 | -24.53% | 38 | 2,716 | 22.07% |
| ROST240816C00155000 | 2024-07-26 3:43PM EDT | 155.00 | 0.19 | 0.05 | 0.20 | +0.02 | +11.76% | 37 | 1,535 | 24.71% |
| ROST240816C00157500 | 2024-07-22 3:57PM EDT | 157.50 | 0.18 | 0.00 | 0.20 | 0.00 | - | - | 1 | 27.93% |
| ROST240816C00160000 | 2024-07-25 3:59PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.94 | -94.95% | 7 | 298 | 24.61% |
| ROST240816C00165000 | 2024-07-12 11:18AM EDT | 165.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 13 | 137 | 57.91% |
| ROST240816C00170000 | 2024-04-03 9:58AM EDT | 170.00 | 1.05 | 0.00 | 2.25 | 0.00 | - | 2 | 14 | 61.87% |
| ROST240816C00175000 | 2024-07-24 1:05PM EDT | 175.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 24 | 51.17% |
| ROST240816C00180000 | 2024-02-22 12:23PM EDT | 180.00 | 1.61 | 0.00 | 2.05 | 0.00 | - | 3 | 6 | 73.02% |
| ROST240816C00185000 | 2024-06-27 1:09PM EDT | 185.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 34 | 12 | 71.83% |
| ROST240816C00200000 | 2024-07-24 2:15PM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 43 | 64.06% |
| ROST240816C00210000 | 2024-07-05 2:00PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 71.48% |
| ROST240816C00220000 | 2024-07-01 11:40AM EDT | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 67.19% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240816P00090000 | 2024-07-24 1:06PM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 127.34% |
| ROST240816P00095000 | 2024-05-01 10:45AM EDT | 95.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 23 | 85.74% |
| ROST240816P00100000 | 2024-07-19 11:35AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 81.74% |
| ROST240816P00105000 | 2024-07-10 12:35PM EDT | 105.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 36 | 65.43% |
| ROST240816P00110000 | 2024-05-23 11:09AM EDT | 110.00 | 1.15 | 0.00 | 1.40 | 0.00 | - | 1 | 39 | 71.29% |
| ROST240816P00115000 | 2024-07-23 3:47PM EDT | 115.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 53.66% |
| ROST240816P00120000 | 2024-07-10 11:58AM EDT | 120.00 | 0.22 | 0.05 | 0.70 | 0.00 | - | 2 | 43 | 50.93% |
| ROST240816P00125000 | 2024-07-12 12:47PM EDT | 125.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 5 | 2,769 | 37.35% |
| ROST240816P00130000 | 2024-07-22 11:16AM EDT | 130.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 352 | 1,425 | 26.17% |
| ROST240816P00135000 | 2024-07-26 2:09PM EDT | 135.00 | 0.85 | 0.80 | 3.10 | +0.03 | +3.66% | 3 | 876 | 42.16% |
| ROST240816P00136000 | 2024-07-25 1:15PM EDT | 136.00 | 0.80 | 0.95 | 2.10 | 0.00 | - | - | - | 30.92% |
| ROST240816P00137000 | 2024-07-25 3:59PM EDT | 137.00 | 1.40 | 1.20 | 1.40 | 0.00 | - | 4 | 6 | 22.21% |
| ROST240816P00140000 | 2024-07-26 3:59PM EDT | 140.00 | 2.30 | 2.20 | 2.40 | +0.25 | +12.20% | 29 | 338 | 21.07% |
| ROST240816P00141000 | 2024-07-26 2:32PM EDT | 141.00 | 2.79 | 2.60 | 2.85 | +0.23 | +8.98% | 37 | 80 | 20.80% |
| ROST240816P00142000 | 2024-07-25 11:10AM EDT | 142.00 | 2.65 | 3.10 | 3.40 | 0.00 | - | 29 | 31 | 20.85% |
| ROST240816P00143000 | 2024-07-26 2:37PM EDT | 143.00 | 3.87 | 3.60 | 3.90 | +0.34 | +9.63% | 37 | 85 | 20.09% |
| ROST240816P00144000 | 2024-07-23 3:06PM EDT | 144.00 | 2.80 | 4.10 | 4.60 | 0.00 | - | - | 44 | 20.45% |
| ROST240816P00145000 | 2024-07-25 3:59PM EDT | 145.00 | 4.85 | 4.20 | 5.30 | 0.00 | - | 2 | 665 | 20.41% |
| ROST240816P00150000 | 2024-07-25 10:45AM EDT | 150.00 | 8.46 | 7.80 | 10.50 | 0.00 | - | 4 | 378 | 33.03% |
| ROST240816P00155000 | 2024-07-18 10:55AM EDT | 155.00 | 9.20 | 12.20 | 14.90 | 0.00 | - | 3 | 7 | 35.23% |
| ROST240816P00160000 | 2024-02-01 3:57PM EDT | 160.00 | 19.51 | 12.60 | 16.10 | 0.00 | - | - | 1 | 0.00% |
| ROST240816P00165000 | 2024-07-25 3:49PM EDT | 165.00 | 23.35 | 22.20 | 26.20 | 0.00 | - | 3 | 4 | 67.04% |
| ROST240816P00170000 | 2024-07-25 3:49PM EDT | 170.00 | 28.38 | 27.20 | 31.20 | 0.00 | - | 3 | 0 | 74.78% |
© 2024 Yahoo. All rights reserved.