Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:130.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240524C00130000 | 2024-05-21 11:15AM EDT | 2024-05-24 | 5.67 | 4.70 | 4.90 | +0.57 | +11.18% | 2 | 15 | 81.05% |
| ROST240531C00130000 | 2024-05-22 11:25AM EDT | 2024-05-31 | 5.13 | 5.00 | 5.20 | +0.23 | +4.69% | 1 | 15 | 49.10% |
| ROST240607C00130000 | 2024-05-22 10:10AM EDT | 2024-06-07 | 5.90 | 5.00 | 5.40 | +0.60 | +11.32% | 18 | 27 | 39.45% |
| ROST240621C00130000 | 2024-05-21 1:58PM EDT | 2024-06-21 | 5.70 | 5.70 | 5.90 | 0.00 | - | 21 | 409 | 32.54% |
| ROST240719C00130000 | 2024-05-22 11:34AM EDT | 2024-07-19 | 6.90 | 6.90 | 7.10 | -0.20 | -2.82% | 9 | 100 | 29.36% |
| ROST240816C00130000 | 2024-05-22 11:49AM EDT | 2024-08-16 | 8.00 | 8.00 | 8.20 | -3.10 | -27.93% | 10 | 77 | 28.52% |
| ROST250117C00130000 | 2024-05-20 11:19AM EDT | 2025-01-17 | 14.00 | 13.80 | 14.10 | 0.00 | - | 1 | 119 | 31.14% |
| ROST250620C00130000 | 2024-05-15 10:12AM EDT | 2025-06-20 | 20.20 | 18.20 | 19.10 | 0.00 | - | 2 | 2 | 33.64% |
| ROST260116C00130000 | 2024-05-21 3:16PM EDT | 2026-01-16 | 23.00 | 22.90 | 23.40 | 0.00 | - | 6 | 22 | 33.70% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240524P00130000 | 2024-05-22 11:58AM EDT | 2024-05-24 | 2.85 | 2.75 | 2.90 | -0.05 | -1.72% | 12 | 138 | 77.15% |
| ROST240531P00130000 | 2024-05-22 10:24AM EDT | 2024-05-31 | 2.77 | 2.95 | 3.20 | -0.13 | -4.48% | 5 | 37 | 46.68% |
| ROST240607P00130000 | 2024-05-13 10:00AM EDT | 2024-06-07 | 2.31 | 3.10 | 3.40 | 0.00 | - | 2 | 2 | 37.61% |
| ROST240614P00130000 | 2024-05-21 9:34AM EDT | 2024-06-14 | 3.85 | 3.40 | 3.70 | 0.00 | - | 20 | 15 | 33.92% |
| ROST240621P00130000 | 2024-05-22 11:51AM EDT | 2024-06-21 | 3.80 | 3.60 | 3.80 | -0.25 | -6.17% | 1 | 661 | 30.52% |
| ROST240719P00130000 | 2024-05-22 9:41AM EDT | 2024-07-19 | 4.00 | 4.20 | 4.50 | -0.40 | -9.09% | 9 | 535 | 25.50% |
| ROST240816P00130000 | 2024-05-22 11:57AM EDT | 2024-08-16 | 5.20 | 5.10 | 5.30 | -0.80 | -13.33% | 31 | 1,646 | 24.16% |
| ROST241115P00130000 | 2024-05-21 1:12PM EDT | 2024-11-15 | 7.70 | 7.50 | 0.00 | 0.00 | - | 8 | 9 | 0.39% |
| ROST250117P00130000 | 2024-05-21 12:46PM EDT | 2025-01-17 | 8.91 | 8.70 | 8.90 | 0.00 | - | 3 | 369 | 23.07% |
| ROST250620P00130000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 11.60 | 11.30 | 12.60 | 0.00 | - | 2 | 29 | 24.89% |
| ROST260116P00130000 | 2024-05-21 10:24AM EDT | 2026-01-16 | 13.50 | 13.60 | 14.00 | 0.00 | - | 2 | 23 | 22.23% |
© 2024 Yahoo. All rights reserved.