Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:125.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240517C00125000 | 2024-05-06 9:33AM EDT | 2024-05-17 | 7.45 | 8.00 | 8.70 | 0.00 | - | 4 | 100 | 62.74% |
| ROST240621C00125000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 10.66 | 10.60 | 10.80 | 0.00 | - | 17 | 54 | 34.86% |
| ROST240719C00125000 | 2024-05-15 1:10PM EDT | 2024-07-19 | 11.55 | 11.60 | 12.00 | +0.55 | +5.00% | 1 | 26 | 32.70% |
| ROST240816C00125000 | 2024-05-06 2:24PM EDT | 2024-08-16 | 12.35 | 11.90 | 14.00 | 0.00 | - | 2 | 20 | 35.72% |
| ROST250117C00125000 | 2024-05-14 9:30AM EDT | 2025-01-17 | 18.00 | 18.10 | 18.50 | -1.10 | -5.76% | 1 | 450 | 33.11% |
| ROST250620C00125000 | 2024-05-07 11:07AM EDT | 2025-06-20 | 22.30 | 22.50 | 23.10 | 0.00 | - | 3 | 4 | 34.80% |
| ROST260116C00125000 | 2024-04-29 1:03PM EDT | 2026-01-16 | 26.20 | 27.00 | 27.50 | 0.00 | - | - | 1 | 35.02% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240517P00125000 | 2024-05-15 9:55AM EDT | 2024-05-17 | 0.14 | 0.05 | 0.30 | +0.04 | +40.00% | 12 | 469 | 54.59% |
| ROST240524P00125000 | 2024-05-15 12:50PM EDT | 2024-05-24 | 1.27 | 1.10 | 1.30 | -0.13 | -9.29% | 5 | 231 | 49.12% |
| ROST240531P00125000 | 2024-05-13 3:30PM EDT | 2024-05-31 | 1.38 | 1.30 | 1.50 | -0.04 | -2.82% | 18 | 41 | 40.09% |
| ROST240607P00125000 | 2024-05-06 3:40PM EDT | 2024-06-07 | 1.95 | 1.45 | 1.65 | 0.00 | - | 1 | 4 | 35.21% |
| ROST240614P00125000 | 2024-05-10 10:17AM EDT | 2024-06-14 | 1.82 | 1.70 | 1.90 | 0.00 | - | 1 | 219 | 33.09% |
| ROST240621P00125000 | 2024-05-15 2:25PM EDT | 2024-06-21 | 2.00 | 1.85 | 1.95 | -0.29 | -12.66% | 26 | 475 | 30.26% |
| ROST240719P00125000 | 2024-05-15 10:55AM EDT | 2024-07-19 | 2.55 | 2.45 | 2.65 | -0.30 | -10.53% | 289 | 721 | 26.81% |
| ROST240816P00125000 | 2024-05-15 10:59AM EDT | 2024-08-16 | 3.60 | 3.10 | 3.70 | -0.30 | -7.69% | 774 | 2,197 | 27.05% |
| ROST250117P00125000 | 2024-05-09 3:06PM EDT | 2025-01-17 | 6.30 | 6.50 | 6.70 | 0.00 | - | 1 | 611 | 24.29% |
| ROST250620P00125000 | 2024-05-07 12:30PM EDT | 2025-06-20 | 9.70 | 9.20 | 9.50 | 0.00 | - | 1 | 711 | 24.51% |
| ROST260116P00125000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 11.70 | 11.30 | 11.80 | +0.27 | +2.36% | 2 | 60 | 23.45% |
© 2024 Yahoo. All rights reserved.