Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240419C00120000 | 2024-04-02 1:37PM EDT | 120.00 | 23.64 | 12.10 | 13.70 | 0.00 | - | 1 | 2 | 114.06% |
| ROST240419C00125000 | 2024-03-13 11:07AM EDT | 125.00 | 22.12 | 12.40 | 13.80 | 0.00 | - | 1 | 1 | 322.75% |
| ROST240419C00130000 | 2024-04-08 9:31AM EDT | 130.00 | 10.50 | 2.10 | 2.70 | 0.00 | - | 1 | 25 | 0.00% |
| ROST240419C00135000 | 2024-04-17 3:29PM EDT | 135.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 618 | 21.88% |
| ROST240419C00136000 | 2024-04-18 10:28AM EDT | 136.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 110 | 58.20% |
| ROST240419C00137000 | 2024-04-16 10:06AM EDT | 137.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 61.33% |
| ROST240419C00138000 | 2024-04-17 9:34AM EDT | 138.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 237 | 62.01% |
| ROST240419C00139000 | 2024-04-18 9:45AM EDT | 139.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 123 | 70.02% |
| ROST240419C00140000 | 2024-04-18 3:52PM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 397 | 65.82% |
| ROST240419C00141000 | 2024-04-15 12:32PM EDT | 141.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 306 | 95.12% |
| ROST240419C00142000 | 2024-04-11 1:17PM EDT | 142.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | 4 | 209 | 60.16% |
| ROST240419C00143000 | 2024-04-12 1:26PM EDT | 143.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2,113 | 2,114 | 99.61% |
| ROST240419C00144000 | 2024-04-09 3:02PM EDT | 144.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 129 | 106.64% |
| ROST240419C00145000 | 2024-04-11 1:01PM EDT | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 393 | 75.78% |
| ROST240419C00146000 | 2024-04-15 9:57AM EDT | 146.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 173 | 120.12% |
| ROST240419C00147000 | 2024-04-08 12:14PM EDT | 147.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 1,400 | 126.76% |
| ROST240419C00148000 | 2024-04-03 2:35PM EDT | 148.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 99.61% |
| ROST240419C00149000 | 2024-04-16 2:17PM EDT | 149.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 55 | 139.45% |
| ROST240419C00150000 | 2024-04-18 2:22PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 838 | 100.00% |
| ROST240419C00152500 | 2024-04-02 2:10PM EDT | 152.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 84 | 160.94% |
| ROST240419C00155000 | 2024-04-05 3:42PM EDT | 155.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 1,238 | 123.44% |
| ROST240419C00160000 | 2024-04-05 10:54AM EDT | 160.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 345 | 145.31% |
| ROST240419C00165000 | 2024-04-01 12:47PM EDT | 165.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 495 | 165.63% |
| ROST240419C00170000 | 2024-03-08 11:43AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 797 | 185.94% |
| ROST240419C00175000 | 2024-04-01 12:47PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 204.69% |
| ROST240419C00180000 | 2024-03-15 9:53AM EDT | 180.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 262.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240419P00120000 | 2024-03-28 11:44AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 2 | 128.91% |
| ROST240419P00125000 | 2024-04-03 9:30AM EDT | 125.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 96.88% |
| ROST240419P00130000 | 2024-04-18 1:11PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 637 | 31.15% |
| ROST240419P00133000 | 2024-04-18 3:25PM EDT | 133.00 | 1.38 | 0.55 | 0.80 | 0.00 | - | 59 | 72 | 24.27% |
| ROST240419P00134000 | 2024-04-19 1:18PM EDT | 134.00 | 1.43 | 1.45 | 1.80 | -0.70 | -32.86% | 3 | 64 | 38.33% |
| ROST240419P00135000 | 2024-04-19 12:40PM EDT | 135.00 | 3.00 | 2.35 | 2.75 | +0.27 | +9.89% | 5 | 298 | 48.05% |
| ROST240419P00136000 | 2024-04-18 2:56PM EDT | 136.00 | 4.06 | 3.50 | 3.80 | 0.00 | - | 4 | 207 | 53.71% |
| ROST240419P00137000 | 2024-04-18 9:47AM EDT | 137.00 | 3.60 | 4.30 | 4.90 | 0.00 | - | 1 | 31 | 60.45% |
| ROST240419P00138000 | 2024-04-15 10:10AM EDT | 138.00 | 2.50 | 5.30 | 5.80 | 0.00 | - | 2 | 7 | 66.11% |
| ROST240419P00139000 | 2024-04-17 2:40PM EDT | 139.00 | 6.31 | 6.30 | 6.80 | 0.00 | - | 853 | 2 | 74.41% |
| ROST240419P00140000 | 2024-04-19 11:15AM EDT | 140.00 | 7.90 | 7.10 | 7.90 | -0.26 | -3.19% | 2 | 31 | 78.52% |
| ROST240419P00141000 | 2024-04-16 3:11PM EDT | 141.00 | 6.52 | 8.30 | 9.50 | 0.00 | - | 30 | 0 | 113.48% |
| ROST240419P00142000 | 2024-04-17 2:17PM EDT | 142.00 | 9.20 | 8.60 | 10.80 | 0.00 | - | 201 | 0 | 109.18% |
| ROST240419P00143000 | 2024-04-18 3:06PM EDT | 143.00 | 10.90 | 10.30 | 11.70 | 0.00 | - | 160 | 0 | 136.52% |
| ROST240419P00144000 | 2024-04-12 12:57PM EDT | 144.00 | 7.73 | 10.00 | 12.50 | 0.00 | - | 10 | 0 | 62.50% |
| ROST240419P00145000 | 2024-04-18 2:34PM EDT | 145.00 | 13.40 | 12.30 | 12.90 | 0.00 | - | 2 | 0 | 123.83% |
| ROST240419P00146000 | 2024-04-18 3:06PM EDT | 146.00 | 14.40 | 13.30 | 14.70 | 0.00 | - | 78 | 26 | 160.94% |
| ROST240419P00147000 | 2024-04-15 3:19PM EDT | 147.00 | 13.50 | 14.10 | 15.70 | 0.00 | - | 120 | 0 | 161.91% |
| ROST240419P00148000 | 2024-04-10 2:25PM EDT | 148.00 | 9.20 | 15.30 | 16.90 | 0.00 | - | 18 | 0 | 183.01% |
| ROST240419P00150000 | 2024-04-18 2:34PM EDT | 150.00 | 18.70 | 17.30 | 18.60 | 0.00 | - | 1 | 1 | 187.60% |
| ROST240419P00155000 | 2024-04-15 3:19PM EDT | 155.00 | 21.50 | 21.50 | 23.50 | 0.00 | - | 30 | 0 | 176.95% |
| ROST240419P00165000 | 2024-04-18 3:05PM EDT | 165.00 | 33.10 | 31.60 | 34.50 | 0.00 | - | 2 | 0 | 293.95% |
| ROST240419P00170000 | 2024-03-26 3:43PM EDT | 170.00 | 25.78 | 36.90 | 39.50 | 0.00 | - | 2 | 0 | 336.52% |
© 2024 Yahoo. All rights reserved.