Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240531C00118000 | 2024-05-24 9:32AM EDT | 118.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROST240531C00120000 | 2024-05-24 12:34PM EDT | 120.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ROST240531C00125000 | 2024-05-28 9:52AM EDT | 125.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| ROST240531C00126000 | 2024-05-23 3:59PM EDT | 126.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ROST240531C00127000 | 2024-05-24 11:15AM EDT | 127.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST240531C00128000 | 2024-05-24 11:03AM EDT | 128.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| ROST240531C00130000 | 2024-05-28 9:56AM EDT | 130.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ROST240531C00131000 | 2024-05-24 11:03AM EDT | 131.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 54 | 41 | 0.00% |
| ROST240531C00132000 | 2024-05-28 1:44PM EDT | 132.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 833 | 50 | 0.00% |
| ROST240531C00133000 | 2024-05-28 3:26PM EDT | 133.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 1,669 | 0.00% |
| ROST240531C00134000 | 2024-05-24 3:10PM EDT | 134.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 64 | 43 | 0.00% |
| ROST240531C00135000 | 2024-05-28 10:43AM EDT | 135.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 0.00% |
| ROST240531C00136000 | 2024-05-28 3:26PM EDT | 136.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 13 | 193 | 0.00% |
| ROST240531C00137000 | 2024-05-28 1:42PM EDT | 137.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 77 | 0.00% |
| ROST240531C00138000 | 2024-05-28 3:59PM EDT | 138.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 23 | 1,036 | 0.78% |
| ROST240531C00139000 | 2024-05-28 2:26PM EDT | 139.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 24 | 29 | 3.13% |
| ROST240531C00140000 | 2024-05-28 3:52PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 400 | 268 | 6.25% |
| ROST240531C00141000 | 2024-05-28 3:56PM EDT | 141.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 69 | 92 | 6.25% |
| ROST240531C00142000 | 2024-05-28 1:44PM EDT | 142.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 110 | 6.25% |
| ROST240531C00143000 | 2024-05-28 3:45PM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 145 | 127 | 12.50% |
| ROST240531C00144000 | 2024-05-28 3:30PM EDT | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 116 | 94 | 12.50% |
| ROST240531C00145000 | 2024-05-28 3:27PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 120 | 1,693 | 12.50% |
| ROST240531C00146000 | 2024-05-28 2:14PM EDT | 146.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 143 | 12.50% |
| ROST240531C00147000 | 2024-05-28 1:44PM EDT | 147.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 12.50% |
| ROST240531C00148000 | 2024-05-28 10:06AM EDT | 148.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 47 | 101 | 25.00% |
| ROST240531C00149000 | 2024-05-28 1:44PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| ROST240531C00150000 | 2024-05-28 12:58PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 25.00% |
| ROST240531C00152500 | 2024-05-28 1:20PM EDT | 152.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 25.00% |
| ROST240531C00155000 | 2024-05-28 1:44PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| ROST240531C00157500 | 2024-05-28 9:36AM EDT | 157.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ROST240531C00162500 | 2024-05-28 9:36AM EDT | 162.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ROST240531C00170000 | 2024-05-23 2:15PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 64 | 50.00% |
| ROST240531C00175000 | 2024-05-28 9:36AM EDT | 175.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ROST240531C00180000 | 2024-05-28 9:36AM EDT | 180.00 | 1.07 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 144.14% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240531P00098000 | 2024-05-23 1:42PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ROST240531P00100000 | 2024-05-23 2:22PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| ROST240531P00101000 | 2024-05-23 12:14PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 51 | 50.00% |
| ROST240531P00110000 | 2024-05-28 1:44PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| ROST240531P00112000 | 2024-05-23 3:52PM EDT | 112.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ROST240531P00114000 | 2024-05-23 3:59PM EDT | 114.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| ROST240531P00115000 | 2024-05-28 9:30AM EDT | 115.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 50.00% |
| ROST240531P00116000 | 2024-05-24 9:30AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| ROST240531P00117000 | 2024-05-23 3:10PM EDT | 117.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| ROST240531P00118000 | 2024-05-28 1:43PM EDT | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 50.00% |
| ROST240531P00119000 | 2024-05-28 12:48PM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| ROST240531P00120000 | 2024-05-24 10:25AM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 35 | 25.00% |
| ROST240531P00121000 | 2024-05-24 3:59PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 25.00% |
| ROST240531P00122000 | 2024-05-24 2:09PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 29 | 25.00% |
| ROST240531P00123000 | 2024-05-28 9:30AM EDT | 123.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 25.00% |
| ROST240531P00124000 | 2024-05-28 12:48PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 25.00% |
| ROST240531P00125000 | 2024-05-28 12:35PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 50 | 25.00% |
| ROST240531P00126000 | 2024-05-28 3:51PM EDT | 126.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| ROST240531P00127000 | 2024-05-24 9:44AM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 120 | 25.00% |
| ROST240531P00128000 | 2024-05-24 3:47PM EDT | 128.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 25.00% |
| ROST240531P00129000 | 2024-05-24 9:53AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 110 | 12.50% |
| ROST240531P00130000 | 2024-05-28 3:07PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 79 | 12.50% |
| ROST240531P00131000 | 2024-05-28 3:51PM EDT | 131.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| ROST240531P00132000 | 2024-05-28 3:52PM EDT | 132.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 92 | 12.50% |
| ROST240531P00133000 | 2024-05-28 3:51PM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| ROST240531P00134000 | 2024-05-28 3:03PM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| ROST240531P00135000 | 2024-05-28 3:26PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 260 | 6.25% |
| ROST240531P00136000 | 2024-05-28 3:26PM EDT | 136.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
| ROST240531P00137000 | 2024-05-28 3:59PM EDT | 137.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 90 | 74 | 1.56% |
| ROST240531P00138000 | 2024-05-28 3:58PM EDT | 138.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 116 | 58 | 0.00% |
| ROST240531P00139000 | 2024-05-28 3:58PM EDT | 139.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 112 | 90 | 0.00% |
| ROST240531P00140000 | 2024-05-28 2:59PM EDT | 140.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 209 | 133 | 0.00% |
| ROST240531P00141000 | 2024-05-28 12:12PM EDT | 141.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 73 | 135 | 0.00% |
| ROST240531P00142000 | 2024-05-28 3:03PM EDT | 142.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 77 | 447 | 0.00% |
| ROST240531P00143000 | 2024-05-28 10:38AM EDT | 143.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 62 | 28 | 0.00% |
| ROST240531P00144000 | 2024-05-28 3:45PM EDT | 144.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 0.00% |
| ROST240531P00145000 | 2024-05-28 9:30AM EDT | 145.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST240531P00146000 | 2024-05-24 3:02PM EDT | 146.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 111 | 1 | 0.00% |
| ROST240531P00147000 | 2024-05-24 12:37PM EDT | 147.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROST240531P00148000 | 2024-05-24 11:17AM EDT | 148.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.