Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240503C00127000 | 2024-05-01 11:06AM EDT | 127.00 | 2.10 | 0.50 | 1.60 | -1.30 | -38.24% | 10 | 8 | 30.37% |
| ROST240503C00128000 | 2024-05-01 3:54PM EDT | 128.00 | 1.00 | 0.25 | 1.00 | -2.10 | -67.74% | 7 | 1 | 28.81% |
| ROST240503C00129000 | 2024-05-01 3:58PM EDT | 129.00 | 0.55 | 0.40 | 0.55 | -0.95 | -63.33% | 12 | 16 | 27.30% |
| ROST240503C00130000 | 2024-05-01 12:44PM EDT | 130.00 | 0.55 | 0.15 | 0.30 | -0.50 | -47.62% | 12 | 39 | 27.54% |
| ROST240503C00131000 | 2024-05-01 9:42AM EDT | 131.00 | 0.25 | 0.05 | 0.15 | -0.30 | -54.55% | 1 | 35 | 27.74% |
| ROST240503C00132000 | 2024-04-30 1:37PM EDT | 132.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 6 | 28 | 30.37% |
| ROST240503C00133000 | 2024-05-01 10:20AM EDT | 133.00 | 0.07 | 0.00 | 0.40 | -0.03 | -30.00% | 2 | 58 | 52.30% |
| ROST240503C00134000 | 2024-04-30 10:26AM EDT | 134.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 112 | 70.31% |
| ROST240503C00135000 | 2024-04-29 3:56PM EDT | 135.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 8 | 82 | 77.05% |
| ROST240503C00136000 | 2024-04-29 3:40PM EDT | 136.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 4 | 5 | 83.50% |
| ROST240503C00137000 | 2024-04-29 12:08PM EDT | 137.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 9 | 89.84% |
| ROST240503C00138000 | 2024-04-26 10:14AM EDT | 138.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 4 | 38 | 86.23% |
| ROST240503C00139000 | 2024-04-23 12:31PM EDT | 139.00 | 0.29 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 84.57% |
| ROST240503C00140000 | 2024-04-24 10:36AM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 71.68% |
| ROST240503C00141000 | 2024-04-19 11:12AM EDT | 141.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 10 | 60 | 93.36% |
| ROST240503C00142000 | 2024-04-12 9:57AM EDT | 142.00 | 1.25 | 0.00 | 0.60 | 0.00 | - | 15 | 15 | 96.48% |
| ROST240503C00143000 | 2024-04-19 11:42AM EDT | 143.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 101.37% |
| ROST240503C00144000 | 2024-04-11 2:41PM EDT | 144.00 | 1.00 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 108.01% |
| ROST240503C00145000 | 2024-04-04 2:34PM EDT | 145.00 | 1.20 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 110.74% |
| ROST240503C00146000 | 2024-04-19 11:12AM EDT | 146.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 10 | 11 | 117.38% |
| ROST240503C00148000 | 2024-04-22 2:51PM EDT | 148.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 482 | 487 | 83.59% |
| ROST240503C00150000 | 2024-04-17 10:55AM EDT | 150.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 135.35% |
| ROST240503C00152500 | 2024-04-02 10:24AM EDT | 152.50 | 0.40 | 0.00 | 0.65 | 0.00 | - | - | 1 | 146.09% |
| ROST240503C00155000 | 2024-04-04 12:03PM EDT | 155.00 | 0.17 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 156.45% |
| ROST240503C00165000 | 2024-03-28 9:56AM EDT | 165.00 | 0.16 | 0.00 | 0.65 | 0.00 | - | 13 | 13 | 195.31% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240503P00125000 | 2024-05-01 2:33PM EDT | 125.00 | 0.20 | 0.10 | 0.25 | +0.11 | +122.22% | 7 | 25 | 30.76% |
| ROST240503P00126000 | 2024-05-01 10:21AM EDT | 126.00 | 0.35 | 0.25 | 0.40 | -0.13 | -27.08% | 1 | 1 | 28.61% |
| ROST240503P00127000 | 2024-05-01 2:16PM EDT | 127.00 | 0.55 | 0.50 | 0.60 | +0.15 | +37.50% | 2 | 135 | 25.39% |
| ROST240503P00128000 | 2024-05-01 3:56PM EDT | 128.00 | 1.00 | 0.95 | 1.05 | +0.30 | +42.86% | 12 | 6 | 25.34% |
| ROST240503P00129000 | 2024-05-01 2:41PM EDT | 129.00 | 1.25 | 1.50 | 1.65 | +0.20 | +19.05% | 13 | 23 | 24.90% |
| ROST240503P00130000 | 2024-05-01 1:46PM EDT | 130.00 | 1.90 | 2.20 | 2.45 | +0.78 | +69.64% | 4 | 35 | 26.42% |
| ROST240503P00131000 | 2024-04-30 11:06AM EDT | 131.00 | 1.50 | 3.00 | 4.60 | 0.00 | - | 2 | 26 | 71.19% |
| ROST240503P00132000 | 2024-04-29 3:48PM EDT | 132.00 | 2.10 | 3.80 | 6.20 | 0.00 | - | 23 | 51 | 60.99% |
| ROST240503P00133000 | 2024-04-29 1:04PM EDT | 133.00 | 2.45 | 4.70 | 6.90 | 0.00 | - | 3 | 43 | 61.23% |
| ROST240503P00134000 | 2024-04-29 3:27PM EDT | 134.00 | 3.65 | 4.20 | 7.60 | 0.00 | - | 1 | 28 | 96.29% |
| ROST240503P00135000 | 2024-05-01 3:37PM EDT | 135.00 | 6.70 | 6.00 | 8.30 | +2.50 | +59.52% | 98 | 28 | 93.75% |
| ROST240503P00136000 | 2024-04-30 2:43PM EDT | 136.00 | 6.65 | 7.60 | 8.80 | 0.00 | - | 3 | 0 | 81.15% |
| ROST240503P00137000 | 2024-05-01 3:58PM EDT | 137.00 | 7.30 | 7.50 | 10.30 | +3.50 | +92.11% | 19 | 5 | 107.76% |
| ROST240503P00138000 | 2024-05-01 3:58PM EDT | 138.00 | 8.30 | 8.80 | 11.80 | +5.90 | +245.83% | 1 | 1 | 62.11% |
| ROST240503P00139000 | 2024-05-01 3:37PM EDT | 139.00 | 10.20 | 9.60 | 11.90 | +4.27 | +72.01% | 23 | 6 | 104.05% |
| ROST240503P00140000 | 2024-04-09 10:47AM EDT | 140.00 | 2.87 | 10.40 | 12.70 | 0.00 | - | 3 | 0 | 99.90% |
| ROST240503P00141000 | 2024-04-12 10:40AM EDT | 141.00 | 4.40 | 11.70 | 14.40 | 0.00 | - | 10 | 0 | 137.60% |
| ROST240503P00142000 | 2024-04-04 2:56PM EDT | 142.00 | 3.84 | 12.10 | 15.80 | 0.00 | - | 24 | 0 | 159.42% |
| ROST240503P00144000 | 2024-04-08 12:35PM EDT | 144.00 | 4.20 | 14.30 | 18.00 | 0.00 | - | 2 | 0 | 179.59% |
| ROST240503P00149000 | 2024-04-04 10:28AM EDT | 149.00 | 7.56 | 20.50 | 22.10 | 0.00 | - | 4 | 0 | 108.59% |
© 2024 Yahoo. All rights reserved.