Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240503C00127000 | 2024-05-01 2:46PM EDT | 127.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ROST240503C00128000 | 2024-05-01 3:54PM EDT | 128.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| ROST240503C00129000 | 2024-05-01 3:58PM EDT | 129.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ROST240503C00130000 | 2024-05-01 3:03PM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ROST240503C00131000 | 2024-05-01 9:42AM EDT | 131.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST240503C00132000 | 2024-04-30 1:37PM EDT | 132.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ROST240503C00133000 | 2024-05-01 10:20AM EDT | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ROST240503C00134000 | 2024-04-30 10:26AM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST240503C00135000 | 2024-04-29 3:56PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ROST240503C00136000 | 2024-04-29 3:40PM EDT | 136.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ROST240503C00137000 | 2024-04-29 12:08PM EDT | 137.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ROST240503C00138000 | 2024-04-26 10:14AM EDT | 138.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ROST240503C00139000 | 2024-04-23 12:31PM EDT | 139.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROST240503C00140000 | 2024-04-24 10:36AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROST240503C00141000 | 2024-04-19 11:12AM EDT | 141.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ROST240503C00142000 | 2024-04-12 9:57AM EDT | 142.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ROST240503C00143000 | 2024-04-19 11:42AM EDT | 143.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROST240503C00144000 | 2024-04-11 2:41PM EDT | 144.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROST240503C00145000 | 2024-04-04 2:34PM EDT | 145.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROST240503C00146000 | 2024-04-19 11:12AM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ROST240503C00148000 | 2024-04-22 2:51PM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 50.00% |
| ROST240503C00150000 | 2024-04-17 10:55AM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROST240503C00152500 | 2024-04-02 10:24AM EDT | 152.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROST240503C00155000 | 2024-04-04 12:03PM EDT | 155.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROST240503C00165000 | 2024-03-28 9:56AM EDT | 165.00 | 0.16 | 0.00 | 0.65 | 0.00 | - | 13 | 13 | 195.31% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240503P00125000 | 2024-05-01 2:33PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ROST240503P00126000 | 2024-05-01 10:21AM EDT | 126.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST240503P00127000 | 2024-05-01 2:16PM EDT | 127.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ROST240503P00128000 | 2024-05-01 3:56PM EDT | 128.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ROST240503P00129000 | 2024-05-01 2:41PM EDT | 129.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ROST240503P00130000 | 2024-05-01 1:46PM EDT | 130.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROST240503P00131000 | 2024-04-30 11:06AM EDT | 131.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST240503P00132000 | 2024-04-29 3:48PM EDT | 132.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ROST240503P00133000 | 2024-04-29 1:04PM EDT | 133.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROST240503P00134000 | 2024-04-29 3:27PM EDT | 134.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST240503P00135000 | 2024-05-01 3:37PM EDT | 135.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| ROST240503P00136000 | 2024-04-30 2:43PM EDT | 136.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROST240503P00137000 | 2024-05-01 3:58PM EDT | 137.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ROST240503P00138000 | 2024-05-01 3:58PM EDT | 138.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST240503P00139000 | 2024-05-01 3:37PM EDT | 139.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ROST240503P00140000 | 2024-04-09 10:47AM EDT | 140.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROST240503P00141000 | 2024-04-12 10:40AM EDT | 141.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ROST240503P00142000 | 2024-04-04 2:56PM EDT | 142.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ROST240503P00144000 | 2024-04-08 12:35PM EDT | 144.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST240503P00149000 | 2024-04-04 10:28AM EDT | 149.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.