Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240426C00090000 | 2024-03-14 2:29PM EDT | 90.00 | 56.60 | 43.90 | 47.80 | 0.00 | - | 2 | 2 | 752.15% |
| ROST240426C00127000 | 2024-04-15 3:12PM EDT | 127.00 | 7.50 | 2.95 | 5.30 | 0.00 | - | - | 2 | 55.66% |
| ROST240426C00128000 | 2024-04-15 2:58PM EDT | 128.00 | 6.60 | 2.80 | 4.90 | 0.00 | - | - | 11 | 82.42% |
| ROST240426C00130000 | 2024-04-19 1:40PM EDT | 130.00 | 3.40 | 2.10 | 2.35 | 0.00 | - | 1 | 3 | 32.62% |
| ROST240426C00131000 | 2024-04-18 3:50PM EDT | 131.00 | 2.30 | 1.30 | 1.50 | 0.00 | - | 1 | 1 | 29.00% |
| ROST240426C00132000 | 2024-04-25 2:22PM EDT | 132.00 | 0.70 | 0.60 | 0.80 | -0.60 | -46.15% | 10 | 42 | 26.17% |
| ROST240426C00133000 | 2024-04-25 9:30AM EDT | 133.00 | 0.80 | 0.20 | 0.35 | +0.24 | +42.86% | 1 | 117 | 25.10% |
| ROST240426C00134000 | 2024-04-25 12:29PM EDT | 134.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 4 | 65 | 26.37% |
| ROST240426C00135000 | 2024-04-24 1:08PM EDT | 135.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 108 | 125 | 44.34% |
| ROST240426C00136000 | 2024-04-25 9:48AM EDT | 136.00 | 0.05 | 0.00 | 0.50 | -0.15 | -75.00% | 1 | 15 | 50.49% |
| ROST240426C00137000 | 2024-04-22 12:37PM EDT | 137.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 101 | 60.74% |
| ROST240426C00138000 | 2024-04-18 1:03PM EDT | 138.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 7 | 107 | 75.88% |
| ROST240426C00139000 | 2024-04-15 11:49AM EDT | 139.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | - | 3 | 75.10% |
| ROST240426C00140000 | 2024-04-17 9:30AM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 82.72% |
| ROST240426C00141000 | 2024-04-23 10:19AM EDT | 141.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 100.39% |
| ROST240426C00142000 | 2024-04-16 9:40AM EDT | 142.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 8 | 28 | 83.59% |
| ROST240426C00143000 | 2024-04-02 9:58AM EDT | 143.00 | 2.80 | 0.00 | 0.75 | 0.00 | - | - | 4 | 115.63% |
| ROST240426C00144000 | 2024-04-09 11:40AM EDT | 144.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 4 | 50 | 122.85% |
| ROST240426C00145000 | 2024-04-12 2:24PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 130.08% |
| ROST240426C00146000 | 2024-04-10 10:34AM EDT | 146.00 | 0.26 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 132.42% |
| ROST240426C00147000 | 2024-04-11 11:23AM EDT | 147.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 139.26% |
| ROST240426C00148000 | 2024-04-02 2:49PM EDT | 148.00 | 0.99 | 0.00 | 0.65 | 0.00 | - | 7 | 13 | 145.90% |
| ROST240426C00149000 | 2024-04-08 11:27AM EDT | 149.00 | 0.18 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 152.34% |
| ROST240426C00150000 | 2024-03-28 2:34PM EDT | 150.00 | 1.43 | 0.00 | 0.65 | 0.00 | - | 10 | 13 | 158.98% |
| ROST240426C00152500 | 2024-03-20 2:03PM EDT | 152.50 | 1.45 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 180.08% |
| ROST240426C00155000 | 2024-04-01 2:21PM EDT | 155.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 10 | 1 | 189.65% |
| ROST240426C00160000 | 2024-03-07 3:02PM EDT | 160.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | - | 1 | 207.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240426P00128000 | 2024-04-22 10:35AM EDT | 128.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 11 | 13 | 78.81% |
| ROST240426P00130000 | 2024-04-25 11:11AM EDT | 130.00 | 0.35 | 0.05 | 0.15 | +0.07 | +25.00% | 10 | 47 | 29.49% |
| ROST240426P00131000 | 2024-04-25 3:45PM EDT | 131.00 | 0.30 | 0.20 | 0.35 | -0.13 | -30.23% | 5 | 60 | 29.00% |
| ROST240426P00132000 | 2024-04-25 3:00PM EDT | 132.00 | 0.62 | 0.50 | 0.65 | +0.02 | +3.33% | 6 | 134 | 26.17% |
| ROST240426P00133000 | 2024-04-23 3:44PM EDT | 133.00 | 1.85 | 1.05 | 1.25 | +0.98 | +112.64% | 10 | 110 | 27.05% |
| ROST240426P00134000 | 2024-04-25 12:28PM EDT | 134.00 | 2.60 | 1.85 | 2.10 | +0.70 | +36.84% | 3 | 104 | 31.84% |
| ROST240426P00135000 | 2024-04-25 3:00PM EDT | 135.00 | 3.02 | 1.80 | 4.10 | +1.32 | +77.65% | 4 | 32 | 86.47% |
| ROST240426P00136000 | 2024-04-16 1:15PM EDT | 136.00 | 2.85 | 3.50 | 4.10 | 0.00 | - | 4 | 11 | 50.49% |
| ROST240426P00137000 | 2024-04-24 9:32AM EDT | 137.00 | 4.38 | 4.40 | 5.90 | 0.00 | - | 7 | 97 | 62.50% |
| ROST240426P00138000 | 2024-04-24 2:42PM EDT | 138.00 | 5.70 | 5.70 | 7.40 | 0.00 | - | 150 | 40 | 94.43% |
| ROST240426P00139000 | 2024-04-19 10:51AM EDT | 139.00 | 7.21 | 5.30 | 8.50 | 0.00 | - | 7 | 0 | 52.73% |
| ROST240426P00140000 | 2024-04-15 1:27PM EDT | 140.00 | 5.63 | 6.40 | 9.60 | 0.00 | - | 30 | 0 | 73.05% |
| ROST240426P00141000 | 2024-04-09 10:34AM EDT | 141.00 | 2.60 | 8.60 | 9.80 | 0.00 | - | 4 | 0 | 98.44% |
| ROST240426P00142000 | 2024-04-17 2:40PM EDT | 142.00 | 9.50 | 8.60 | 11.30 | 0.00 | - | 450 | 0 | 79.88% |
| ROST240426P00143000 | 2024-04-17 2:03PM EDT | 143.00 | 10.70 | 10.60 | 11.60 | 0.00 | - | 48 | 0 | 104.49% |
| ROST240426P00145000 | 2024-04-17 2:48PM EDT | 145.00 | 13.30 | 11.20 | 14.30 | 0.00 | - | 23 | 0 | 197.95% |
| ROST240426P00146000 | 2024-04-11 9:57AM EDT | 146.00 | 7.28 | 12.50 | 15.70 | 0.00 | - | 1 | 0 | 124.81% |
| ROST240426P00147000 | 2024-04-04 9:37AM EDT | 147.00 | 4.88 | 14.30 | 15.80 | 0.00 | - | 2 | 0 | 125.20% |
| ROST240426P00149000 | 2024-03-14 9:47AM EDT | 149.00 | 4.10 | 11.30 | 15.10 | 0.00 | - | 1 | 1 | 0.00% |
| ROST240426P00150000 | 2024-04-22 9:30AM EDT | 150.00 | 15.25 | 16.40 | 19.90 | 0.00 | - | 1 | 0 | 156.05% |
© 2024 Yahoo. All rights reserved.