Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240510C00140000 | 2024-05-10 12:34PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.60 | -0.03 | -37.50% | 24 | 3 | 76.66% |
| ROST240517C00140000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.60 | 0.10 | 0.20 | 0.00 | - | 8 | 654 | 23.73% |
| ROST240524C00140000 | 2024-05-09 1:43PM EDT | 2024-05-24 | 2.39 | 1.90 | 2.10 | 0.00 | - | 51 | 226 | 41.82% |
| ROST240531C00140000 | 2024-05-09 1:43PM EDT | 2024-05-31 | 2.63 | 2.10 | 2.25 | 0.00 | - | 30 | 318 | 35.84% |
| ROST240607C00140000 | 2024-05-09 2:17PM EDT | 2024-06-07 | 2.60 | 2.15 | 2.80 | -0.20 | -7.14% | 1 | 2 | 35.28% |
| ROST240621C00140000 | 2024-05-10 11:52AM EDT | 2024-06-21 | 2.75 | 2.60 | 2.75 | -0.45 | -14.06% | 27 | 314 | 28.66% |
| ROST240628C00140000 | 2024-05-09 12:19PM EDT | 2024-06-28 | 3.30 | 2.85 | 3.10 | 0.00 | - | 4 | 4 | 28.52% |
| ROST240719C00140000 | 2024-05-10 11:06AM EDT | 2024-07-19 | 3.60 | 3.50 | 3.70 | -0.40 | -10.00% | 33 | 118 | 26.66% |
| ROST240816C00140000 | 2024-05-09 2:50PM EDT | 2024-08-16 | 5.30 | 3.60 | 6.30 | 0.00 | - | 14 | 110 | 32.28% |
| ROST250117C00140000 | 2024-05-01 3:39PM EDT | 2025-01-17 | 7.95 | 10.10 | 10.40 | 0.00 | - | 157 | 567 | 29.51% |
| ROST250620C00140000 | 2024-05-03 11:16AM EDT | 2025-06-20 | 13.00 | 14.50 | 15.20 | 0.00 | - | 1 | 4 | 31.80% |
| ROST260116C00140000 | 2024-05-09 10:35AM EDT | 2026-01-16 | 20.00 | 19.10 | 20.80 | 0.00 | - | 1 | 31 | 33.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240510P00140000 | 2024-04-12 10:59AM EDT | 2024-05-10 | 4.30 | 5.80 | 7.10 | 0.00 | - | 1 | 0 | 96.88% |
| ROST240517P00140000 | 2024-05-10 12:29PM EDT | 2024-05-17 | 6.50 | 6.10 | 6.60 | -1.40 | -17.72% | 11 | 293 | 22.46% |
| ROST240621P00140000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 7.73 | 8.50 | 8.70 | 0.00 | - | 7 | 256 | 25.70% |
| ROST240719P00140000 | 2024-05-09 11:10AM EDT | 2024-07-19 | 8.85 | 8.50 | 9.30 | 0.00 | - | 4 | 108 | 22.83% |
| ROST240816P00140000 | 2024-05-01 1:51PM EDT | 2024-08-16 | 13.25 | 8.80 | 10.50 | 0.00 | - | 1 | 138 | 23.96% |
| ROST250117P00140000 | 2024-05-09 2:26PM EDT | 2025-01-17 | 12.50 | 12.90 | 13.20 | 0.00 | - | 3 | 1,035 | 21.27% |
| ROST250620P00140000 | 2024-04-05 3:45PM EDT | 2025-06-20 | 13.30 | 16.60 | 18.00 | 0.00 | - | 27 | 33 | 25.35% |
| ROST260116P00140000 | 2024-04-05 2:59PM EDT | 2026-01-16 | 15.40 | 18.60 | 19.10 | 0.00 | - | 1 | 4 | 22.19% |
© 2024 Yahoo. All rights reserved.