Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:145.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240517C00145000 | 2024-05-15 9:55AM EDT | 2024-05-17 | 0.30 | 0.00 | 0.30 | +0.19 | +172.73% | 3 | 1,476 | 56.54% |
| ROST240524C00145000 | 2024-05-13 3:30PM EDT | 2024-05-24 | 1.00 | 0.75 | 0.90 | 0.00 | - | 1 | 137 | 49.46% |
| ROST240531C00145000 | 2024-05-13 3:30PM EDT | 2024-05-31 | 1.26 | 0.85 | 1.00 | +0.19 | +17.76% | 1 | 36 | 39.33% |
| ROST240607C00145000 | 2024-05-13 9:49AM EDT | 2024-06-07 | 1.40 | 0.90 | 1.10 | 0.00 | - | 8 | 11 | 34.23% |
| ROST240614C00145000 | 2024-05-09 2:12PM EDT | 2024-06-14 | 1.63 | 1.05 | 1.20 | 0.00 | - | 36 | 18 | 31.09% |
| ROST240621C00145000 | 2024-05-15 11:41AM EDT | 2024-06-21 | 1.25 | 1.20 | 1.30 | +0.05 | +4.17% | 1 | 269 | 28.93% |
| ROST240719C00145000 | 2024-05-15 12:04PM EDT | 2024-07-19 | 1.95 | 2.00 | 2.10 | +0.05 | +2.63% | 1 | 152 | 26.70% |
| ROST240816C00145000 | 2024-05-14 9:56AM EDT | 2024-08-16 | 3.80 | 1.90 | 3.70 | 0.00 | - | 1 | 275 | 29.38% |
| ROST241115C00145000 | 2024-04-08 10:53AM EDT | 2024-11-15 | 9.89 | 5.00 | 6.50 | 0.00 | - | 2 | 2 | 28.93% |
| ROST250117C00145000 | 2024-04-25 2:54PM EDT | 2025-01-17 | 7.70 | 7.90 | 8.20 | 0.00 | - | 117 | 428 | 29.00% |
| ROST250620C00145000 | 2024-05-13 1:20PM EDT | 2025-06-20 | 12.56 | 12.20 | 13.50 | -0.44 | -3.38% | 1 | 54 | 32.39% |
| ROST260116C00145000 | 2024-05-15 1:47PM EDT | 2026-01-16 | 16.70 | 16.60 | 17.30 | +0.46 | +2.83% | 32 | 62 | 31.77% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240517P00145000 | 2024-05-07 2:34PM EDT | 2024-05-17 | 13.10 | 11.50 | 11.90 | 0.00 | - | 260 | 98 | 60.06% |
| ROST240607P00145000 | 2024-04-29 11:56AM EDT | 2024-06-07 | 14.10 | 10.90 | 13.80 | 0.00 | - | - | 1 | 44.28% |
| ROST240621P00145000 | 2024-05-09 3:20PM EDT | 2024-06-21 | 11.60 | 12.40 | 14.20 | 0.00 | - | 7 | 250 | 38.07% |
| ROST240719P00145000 | 2024-05-10 2:18PM EDT | 2024-07-19 | 12.80 | 12.90 | 13.20 | 0.00 | - | 1 | 35 | 23.22% |
| ROST240816P00145000 | 2024-04-12 11:19AM EDT | 2024-08-16 | 11.00 | 12.40 | 14.70 | 0.00 | - | 1 | 58 | 26.42% |
| ROST241115P00145000 | 2024-03-21 9:36AM EDT | 2024-11-15 | 8.23 | 13.00 | 17.40 | 0.00 | - | 1 | 0 | 26.72% |
| ROST250117P00145000 | 2024-05-15 12:10PM EDT | 2025-01-17 | 16.55 | 15.90 | 16.40 | -0.57 | -3.33% | 10 | 349 | 20.63% |
| ROST250620P00145000 | 2024-05-02 10:47AM EDT | 2025-06-20 | 21.30 | 18.20 | 20.80 | 0.00 | - | 1 | 134 | 24.46% |
| ROST260116P00145000 | 2024-04-02 11:59AM EDT | 2026-01-16 | 16.20 | 21.20 | 23.70 | 0.00 | - | 2 | 12 | 24.09% |
© 2024 Yahoo. All rights reserved.