Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST241115C00115000 | 2024-05-08 3:00PM EDT | 115.00 | 22.10 | 30.50 | 34.50 | 0.00 | - | 1 | 1 | 64.21% |
| ROST241115C00120000 | 2024-08-23 11:07AM EDT | 120.00 | 35.68 | 33.30 | 37.00 | 0.00 | - | 2 | 1 | 112.44% |
| ROST241115C00125000 | 2024-08-23 9:30AM EDT | 125.00 | 38.00 | 28.50 | 32.00 | 0.00 | - | 3 | 2 | 100.90% |
| ROST241115C00130000 | 2024-08-05 11:35AM EDT | 130.00 | 13.35 | 22.30 | 24.30 | 0.00 | - | 3 | 3 | 77.20% |
| ROST241115C00135000 | 2024-10-03 10:37AM EDT | 135.00 | 13.30 | 12.50 | 12.80 | 0.00 | - | 1 | 14 | 32.58% |
| ROST241115C00140000 | 2024-10-04 3:23PM EDT | 140.00 | 8.80 | 8.50 | 8.80 | -7.99 | -47.59% | 23 | 239 | 29.19% |
| ROST241115C00145000 | 2024-10-04 3:52PM EDT | 145.00 | 5.40 | 5.20 | 5.50 | -0.60 | -10.00% | 7 | 61 | 26.80% |
| ROST241115C00150000 | 2024-10-04 3:57PM EDT | 150.00 | 2.90 | 2.80 | 4.70 | -0.80 | -21.62% | 16 | 799 | 33.81% |
| ROST241115C00155000 | 2024-10-04 3:55PM EDT | 155.00 | 1.39 | 1.25 | 1.85 | -0.36 | -20.57% | 6 | 349 | 26.27% |
| ROST241115C00160000 | 2024-10-04 10:50AM EDT | 160.00 | 0.73 | 0.50 | 0.65 | -0.11 | -13.10% | 15 | 556 | 23.24% |
| ROST241115C00165000 | 2024-10-01 1:12PM EDT | 165.00 | 0.62 | 0.15 | 0.30 | 0.00 | - | 1 | 1,708 | 23.66% |
| ROST241115C00170000 | 2024-10-03 9:57AM EDT | 170.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 7 | 132 | 34.40% |
| ROST241115C00175000 | 2024-09-19 1:07PM EDT | 175.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 36.99% |
| ROST241115C00180000 | 2024-08-22 12:31PM EDT | 180.00 | 0.85 | 0.00 | 0.60 | 0.00 | - | 3 | 13 | 41.19% |
| ROST241115C00185000 | 2024-03-25 9:30AM EDT | 185.00 | 1.65 | 0.20 | 0.75 | 0.00 | - | 1 | 1 | 47.44% |
| ROST241115C00200000 | 2024-05-20 9:48AM EDT | 200.00 | 0.14 | 0.05 | 1.50 | 0.00 | - | - | 2 | 59.08% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST241115P00095000 | 2024-09-26 1:54PM EDT | 95.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 3 | 58.79% |
| ROST241115P00100000 | 2024-10-01 10:23AM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 15 | 53.91% |
| ROST241115P00105000 | 2024-05-06 9:50AM EDT | 105.00 | 1.65 | 0.15 | 1.85 | 0.00 | - | 2 | 3 | 68.77% |
| ROST241115P00110000 | 2024-08-08 10:13AM EDT | 110.00 | 1.45 | 0.10 | 0.45 | 0.00 | - | 2 | 90 | 50.85% |
| ROST241115P00115000 | 2024-10-03 12:34PM EDT | 115.00 | 0.24 | 0.05 | 2.30 | 0.00 | - | 2 | 14 | 55.57% |
| ROST241115P00120000 | 2024-10-03 12:33PM EDT | 120.00 | 1.76 | 0.10 | 1.70 | 0.00 | - | 2 | 128 | 53.55% |
| ROST241115P00125000 | 2024-10-03 10:11AM EDT | 125.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 1 | 16 | 33.37% |
| ROST241115P00130000 | 2024-10-04 3:23PM EDT | 130.00 | 0.56 | 0.70 | 0.90 | -0.19 | -25.33% | 8 | 94 | 29.98% |
| ROST241115P00135000 | 2024-10-04 1:36PM EDT | 135.00 | 1.45 | 1.25 | 1.45 | +0.10 | +7.41% | 17 | 624 | 27.11% |
| ROST241115P00140000 | 2024-10-04 3:33PM EDT | 140.00 | 2.23 | 2.25 | 2.40 | -0.32 | -12.55% | 1,109 | 472 | 24.46% |
| ROST241115P00145000 | 2024-10-04 3:34PM EDT | 145.00 | 3.90 | 3.90 | 4.10 | +0.10 | +2.63% | 20 | 217 | 22.57% |
| ROST241115P00150000 | 2024-10-04 12:23PM EDT | 150.00 | 7.30 | 5.90 | 6.70 | +0.70 | +10.61% | 1 | 251 | 20.85% |
| ROST241115P00155000 | 2024-10-04 10:38AM EDT | 155.00 | 10.16 | 10.00 | 10.30 | +0.36 | +3.67% | 1 | 156 | 19.48% |
| ROST241115P00160000 | 2024-10-04 12:23PM EDT | 160.00 | 15.10 | 14.40 | 14.70 | +2.72 | +21.97% | 10 | 38 | 18.80% |
| ROST241115P00165000 | 2024-10-03 9:48AM EDT | 165.00 | 19.60 | 18.10 | 19.90 | 0.00 | - | 1 | 0 | 26.34% |
| ROST241115P00170000 | 2024-09-19 12:16PM EDT | 170.00 | 16.14 | 22.80 | 24.80 | 0.00 | - | - | 0 | 29.40% |
| ROST241115P00175000 | 2024-07-12 11:04AM EDT | 175.00 | 22.69 | 33.30 | 37.40 | 0.00 | - | 1 | 1 | 78.24% |
© 2024 Yahoo. All rights reserved.