Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240816C00105000 | 2024-01-29 12:29PM EDT | 105.00 | 39.96 | 46.10 | 50.00 | 0.00 | - | - | 1 | 130.02% |
| ROST240816C00120000 | 2024-05-28 3:35PM EDT | 120.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROST240816C00125000 | 2024-05-24 3:28PM EDT | 125.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST240816C00130000 | 2024-05-24 9:51AM EDT | 130.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ROST240816C00135000 | 2024-05-24 2:03PM EDT | 135.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ROST240816C00140000 | 2024-05-28 3:12PM EDT | 140.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| ROST240816C00145000 | 2024-05-28 3:50PM EDT | 145.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ROST240816C00150000 | 2024-05-24 1:36PM EDT | 150.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ROST240816C00155000 | 2024-05-24 3:37PM EDT | 155.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| ROST240816C00160000 | 2024-05-17 9:30AM EDT | 160.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST240816C00165000 | 2024-05-01 9:42AM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ROST240816C00170000 | 2024-04-03 9:58AM EDT | 170.00 | 1.05 | 0.00 | 2.25 | 0.00 | - | 2 | 14 | 42.52% |
| ROST240816C00175000 | 2024-02-15 10:30AM EDT | 175.00 | 2.00 | 0.80 | 1.85 | 0.00 | - | 1 | 1 | 43.54% |
| ROST240816C00180000 | 2024-02-22 12:23PM EDT | 180.00 | 1.61 | 0.00 | 2.05 | 0.00 | - | 3 | 6 | 48.34% |
| ROST240816C00185000 | 2024-02-15 10:30AM EDT | 185.00 | 1.00 | 0.20 | 0.95 | 0.00 | - | 1 | 1 | 42.43% |
| ROST240816C00200000 | 2024-04-23 12:28PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| ROST240816C00210000 | 2024-02-12 2:15PM EDT | 210.00 | 0.21 | 0.00 | 1.20 | 0.00 | - | - | 10 | 50.66% |
| ROST240816C00220000 | 2024-05-28 11:03AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240816P00095000 | 2024-05-01 10:45AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ROST240816P00100000 | 2024-04-18 3:48PM EDT | 100.00 | 0.80 | 0.15 | 0.90 | 0.00 | - | 50 | 51 | 47.78% |
| ROST240816P00105000 | 2024-05-14 10:30AM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ROST240816P00110000 | 2024-05-23 11:09AM EDT | 110.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST240816P00115000 | 2024-05-23 11:08AM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ROST240816P00120000 | 2024-05-23 3:32PM EDT | 120.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ROST240816P00125000 | 2024-05-24 10:59AM EDT | 125.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ROST240816P00130000 | 2024-05-28 3:10PM EDT | 130.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ROST240816P00135000 | 2024-05-28 1:52PM EDT | 135.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| ROST240816P00140000 | 2024-05-28 1:38PM EDT | 140.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ROST240816P00145000 | 2024-05-28 2:01PM EDT | 145.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ROST240816P00150000 | 2024-05-24 3:02PM EDT | 150.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| ROST240816P00155000 | 2023-12-27 4:35PM EDT | 155.00 | 19.20 | 15.60 | 17.80 | 0.00 | - | 10 | 29 | 18.02% |
| ROST240816P00160000 | 2024-02-01 3:57PM EDT | 160.00 | 19.51 | 12.60 | 16.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.