Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240510C00127000 | 2024-04-15 2:34PM EDT | 127.00 | 8.30 | 2.85 | 3.00 | 0.00 | - | - | 1 | 25.39% |
| ROST240510C00128000 | 2024-05-01 12:45PM EDT | 128.00 | 2.34 | 2.20 | 2.40 | -4.36 | -65.07% | 20 | 1 | 25.03% |
| ROST240510C00129000 | 2024-05-01 12:45PM EDT | 129.00 | 1.81 | 1.65 | 1.80 | -0.69 | -27.60% | 20 | 7 | 23.78% |
| ROST240510C00130000 | 2024-04-30 2:26PM EDT | 130.00 | 1.60 | 1.20 | 1.35 | 0.00 | - | 1 | 2 | 23.39% |
| ROST240510C00133000 | 2024-05-01 10:42AM EDT | 133.00 | 0.30 | 0.35 | 0.45 | -0.30 | -50.00% | 20 | 40 | 22.07% |
| ROST240510C00134000 | 2024-04-25 10:06AM EDT | 134.00 | 1.05 | 0.20 | 0.30 | 0.00 | - | 3 | 28 | 21.97% |
| ROST240510C00135000 | 2024-05-01 12:26PM EDT | 135.00 | 0.20 | 0.15 | 0.25 | -0.08 | -28.57% | 35 | 24 | 23.39% |
| ROST240510C00136000 | 2024-04-25 9:31AM EDT | 136.00 | 0.85 | 0.00 | 0.15 | 0.00 | - | - | 1 | 22.85% |
| ROST240510C00137000 | 2024-04-25 12:21PM EDT | 137.00 | 0.16 | 0.05 | 0.15 | -0.34 | -68.00% | 5 | 7 | 25.10% |
| ROST240510C00138000 | 2024-04-29 11:24AM EDT | 138.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 38.16% |
| ROST240510C00139000 | 2024-04-29 3:03PM EDT | 139.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 34.52% |
| ROST240510C00140000 | 2024-04-30 12:35PM EDT | 140.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 31.54% |
| ROST240510C00141000 | 2024-04-15 3:56PM EDT | 141.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | - | 0 | 54.25% |
| ROST240510C00142000 | 2024-04-03 9:46AM EDT | 142.00 | 4.70 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 53.91% |
| ROST240510C00143000 | 2024-04-16 12:38PM EDT | 143.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 54.25% |
| ROST240510C00144000 | 2024-04-15 3:56PM EDT | 144.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | 3 | 1 | 54.30% |
| ROST240510C00145000 | 2024-04-11 1:20PM EDT | 145.00 | 1.10 | 0.00 | 1.95 | 0.00 | - | - | 7 | 65.14% |
| ROST240510C00146000 | 2024-04-18 3:30PM EDT | 146.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 3 | 1 | 60.79% |
| ROST240510C00147000 | 2024-04-01 2:33PM EDT | 147.00 | 3.16 | 0.00 | 1.10 | 0.00 | - | - | 1 | 59.81% |
| ROST240510C00149000 | 2024-04-09 11:03AM EDT | 149.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 1 | 5 | 59.52% |
| ROST240510C00150000 | 2024-04-22 1:54PM EDT | 150.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 58.84% |
| ROST240510C00152500 | 2024-04-18 3:30PM EDT | 152.50 | 0.22 | 0.00 | 0.65 | 0.00 | - | 3 | 5 | 63.67% |
| ROST240510C00155000 | 2024-05-01 12:37PM EDT | 155.00 | 0.47 | 0.00 | 0.50 | +0.14 | +42.42% | 1 | 24 | 64.94% |
| ROST240510C00160000 | 2024-04-01 10:45AM EDT | 160.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | - | 5 | 73.54% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240510P00125000 | 2024-04-30 3:37PM EDT | 125.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 40 | 40 | 23.00% |
| ROST240510P00128000 | 2024-04-30 1:19PM EDT | 128.00 | 1.17 | 1.40 | 1.50 | 0.00 | - | 41 | 45 | 20.75% |
| ROST240510P00129000 | 2024-04-12 3:43PM EDT | 129.00 | 0.90 | 1.80 | 1.95 | 0.00 | - | - | 1 | 20.12% |
| ROST240510P00130000 | 2024-04-30 2:07PM EDT | 130.00 | 1.93 | 2.35 | 2.50 | 0.00 | - | 40 | 41 | 19.56% |
| ROST240510P00131000 | 2024-05-01 9:39AM EDT | 131.00 | 3.29 | 2.65 | 3.10 | +1.29 | +64.50% | 2 | 12 | 18.36% |
| ROST240510P00132000 | 2024-04-25 3:04PM EDT | 132.00 | 1.90 | 3.70 | 3.90 | 0.00 | - | 5 | 10 | 18.75% |
| ROST240510P00133000 | 2024-04-30 1:14PM EDT | 133.00 | 3.90 | 4.50 | 4.70 | 0.00 | - | 13 | 42 | 17.92% |
| ROST240510P00134000 | 2024-04-19 10:22AM EDT | 134.00 | 3.72 | 5.30 | 5.70 | 0.00 | - | 1 | 4 | 20.61% |
| ROST240510P00135000 | 2024-04-29 3:03PM EDT | 135.00 | 5.00 | 6.20 | 6.50 | 0.00 | - | 1 | 14 | 15.82% |
| ROST240510P00136000 | 2024-04-24 3:25PM EDT | 136.00 | 3.99 | 7.20 | 7.60 | 0.00 | - | 1 | 9 | 22.56% |
| ROST240510P00137000 | 2024-04-30 1:03PM EDT | 137.00 | 7.21 | 8.20 | 9.30 | 0.00 | - | 21 | 21 | 40.99% |
| ROST240510P00139000 | 2024-04-30 1:03PM EDT | 139.00 | 9.58 | 10.10 | 10.70 | 0.00 | - | 9 | 1 | 32.72% |
| ROST240510P00140000 | 2024-04-12 10:59AM EDT | 140.00 | 4.30 | 10.40 | 12.30 | 0.00 | - | 1 | 0 | 49.41% |
| ROST240510P00141000 | 2024-04-24 3:25PM EDT | 141.00 | 8.71 | 12.10 | 12.70 | 0.00 | - | 16 | 1 | 37.16% |
| ROST240510P00143000 | 2024-04-10 1:39PM EDT | 143.00 | 5.66 | 14.10 | 14.90 | 0.00 | - | 1 | 0 | 47.80% |
| ROST240510P00144000 | 2024-04-12 10:59AM EDT | 144.00 | 7.15 | 15.00 | 15.60 | 0.00 | - | 1 | 0 | 39.06% |
| ROST240510P00146000 | 2024-04-03 2:22PM EDT | 146.00 | 5.00 | 16.90 | 17.60 | 0.00 | - | 1 | 0 | 42.87% |
| ROST240510P00147000 | 2024-04-05 12:23PM EDT | 147.00 | 7.10 | 18.20 | 18.70 | 0.00 | - | 1 | 0 | 49.51% |
| ROST240510P00148000 | 2024-04-08 9:30AM EDT | 148.00 | 8.90 | 18.00 | 19.50 | 0.00 | - | 1 | 1 | 38.28% |
© 2024 Yahoo. All rights reserved.