Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240607C00119000 | 2024-05-24 11:17AM EDT | 119.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROST240607C00123000 | 2024-05-22 11:51AM EDT | 123.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ROST240607C00125000 | 2024-05-20 3:04PM EDT | 125.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ROST240607C00126000 | 2024-05-23 2:10PM EDT | 126.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ROST240607C00127000 | 2024-05-21 3:35PM EDT | 127.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ROST240607C00128000 | 2024-05-22 12:26PM EDT | 128.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| ROST240607C00129000 | 2024-05-21 11:05AM EDT | 129.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 0.00% |
| ROST240607C00130000 | 2024-05-28 10:46AM EDT | 130.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| ROST240607C00131000 | 2024-05-24 10:01AM EDT | 131.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| ROST240607C00132000 | 2024-05-24 3:10PM EDT | 132.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 36 | 48 | 0.00% |
| ROST240607C00133000 | 2024-05-28 11:40AM EDT | 133.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| ROST240607C00134000 | 2024-05-24 2:56PM EDT | 134.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 43 | 55 | 0.00% |
| ROST240607C00135000 | 2024-05-24 1:17PM EDT | 135.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 31 | 24 | 0.00% |
| ROST240607C00136000 | 2024-05-24 3:39PM EDT | 136.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| ROST240607C00137000 | 2024-05-28 3:50PM EDT | 137.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 0.00% |
| ROST240607C00138000 | 2024-05-28 3:50PM EDT | 138.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 19 | 11 | 0.39% |
| ROST240607C00139000 | 2024-05-28 3:43PM EDT | 139.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 1.56% |
| ROST240607C00140000 | 2024-05-28 12:38PM EDT | 140.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 24 | 68 | 3.13% |
| ROST240607C00141000 | 2024-05-28 3:38PM EDT | 141.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 3.13% |
| ROST240607C00142000 | 2024-05-28 12:03PM EDT | 142.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 6.25% |
| ROST240607C00143000 | 2024-05-28 3:46PM EDT | 143.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 58 | 6.25% |
| ROST240607C00144000 | 2024-05-28 1:56PM EDT | 144.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 6.25% |
| ROST240607C00145000 | 2024-05-28 10:07AM EDT | 145.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 18 | 6.25% |
| ROST240607C00146000 | 2024-05-28 10:22AM EDT | 146.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| ROST240607C00147000 | 2024-05-24 1:15PM EDT | 147.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 12.50% |
| ROST240607C00150000 | 2024-05-24 3:21PM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 12.50% |
| ROST240607C00152500 | 2024-05-28 1:20PM EDT | 152.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 12.50% |
| ROST240607C00157500 | 2024-05-28 3:54PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 25.00% |
| ROST240607C00160000 | 2024-05-28 3:37PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| ROST240607C00165000 | 2024-05-28 10:35AM EDT | 165.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ROST240607C00170000 | 2024-05-28 9:42AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 111 | 25.00% |
| ROST240607C00175000 | 2024-05-23 12:40PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 254 | 25.00% |
| ROST240607C00185000 | 2024-05-28 3:45PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240607P00115000 | 2024-05-28 3:37PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| ROST240607P00118000 | 2024-05-23 3:31PM EDT | 118.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 25.00% |
| ROST240607P00119000 | 2024-04-29 10:50AM EDT | 119.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ROST240607P00120000 | 2024-05-24 11:44AM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 21 | 25.00% |
| ROST240607P00121000 | 2024-05-08 3:42PM EDT | 121.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| ROST240607P00122000 | 2024-05-28 10:38AM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| ROST240607P00123000 | 2024-05-28 9:30AM EDT | 123.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ROST240607P00124000 | 2024-05-24 9:37AM EDT | 124.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 12.50% |
| ROST240607P00125000 | 2024-05-28 9:39AM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 12.50% |
| ROST240607P00126000 | 2024-05-21 9:57AM EDT | 126.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| ROST240607P00127000 | 2024-05-24 9:34AM EDT | 127.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ROST240607P00128000 | 2024-05-21 9:57AM EDT | 128.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| ROST240607P00129000 | 2024-05-24 11:15AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| ROST240607P00130000 | 2024-05-24 3:09PM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 97 | 101 | 6.25% |
| ROST240607P00131000 | 2024-05-24 12:29PM EDT | 131.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| ROST240607P00132000 | 2024-05-24 12:29PM EDT | 132.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 6.25% |
| ROST240607P00133000 | 2024-05-24 12:29PM EDT | 133.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| ROST240607P00134000 | 2024-05-24 12:29PM EDT | 134.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 3.13% |
| ROST240607P00135000 | 2024-05-23 3:22PM EDT | 135.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 3.13% |
| ROST240607P00136000 | 2024-05-28 3:46PM EDT | 136.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 1.56% |
| ROST240607P00137000 | 2024-05-28 3:38PM EDT | 137.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 18 | 71 | 0.78% |
| ROST240607P00138000 | 2024-05-28 3:42PM EDT | 138.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 75 | 38 | 0.00% |
| ROST240607P00139000 | 2024-05-28 2:47PM EDT | 139.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 72 | 64 | 0.00% |
| ROST240607P00140000 | 2024-05-28 3:50PM EDT | 140.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 55 | 52 | 0.00% |
| ROST240607P00141000 | 2024-05-28 3:50PM EDT | 141.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 17 | 40 | 0.00% |
| ROST240607P00142000 | 2024-05-28 11:39AM EDT | 142.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 25 | 17 | 0.00% |
| ROST240607P00143000 | 2024-05-28 2:01PM EDT | 143.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| ROST240607P00144000 | 2024-05-24 3:29PM EDT | 144.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 30 | 6 | 0.00% |
| ROST240607P00145000 | 2024-05-24 2:41PM EDT | 145.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| ROST240607P00146000 | 2024-05-24 11:31AM EDT | 146.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.