Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240524C00132000 | 2024-05-01 3:07PM EDT | 132.00 | 3.15 | 0.60 | 2.80 | -0.25 | -7.35% | 2 | 4 | 34.55% |
| ROST240524C00134000 | 2024-04-22 10:54AM EDT | 134.00 | 4.90 | 0.35 | 2.10 | 0.00 | - | - | 1 | 33.89% |
| ROST240524C00135000 | 2024-05-01 10:08AM EDT | 135.00 | 1.90 | 0.65 | 1.85 | -0.35 | -15.56% | 4 | 19 | 34.01% |
| ROST240524C00136000 | 2024-04-30 1:23PM EDT | 136.00 | 1.90 | 1.25 | 1.60 | 0.00 | - | 3 | 16 | 33.91% |
| ROST240524C00137000 | 2024-04-30 1:44PM EDT | 137.00 | 1.65 | 1.20 | 1.35 | 0.00 | - | 6 | 14 | 33.52% |
| ROST240524C00138000 | 2024-04-30 1:54PM EDT | 138.00 | 1.45 | 1.00 | 1.15 | 0.00 | - | 4 | 5 | 33.37% |
| ROST240524C00139000 | 2024-04-29 10:50AM EDT | 139.00 | 1.81 | 0.15 | 1.00 | 0.00 | - | 12 | 22 | 33.52% |
| ROST240524C00140000 | 2024-05-01 1:20PM EDT | 140.00 | 0.91 | 0.20 | 0.85 | -0.45 | -33.09% | 3 | 192 | 33.45% |
| ROST240524C00141000 | 2024-04-24 12:45PM EDT | 141.00 | 1.65 | 0.05 | 0.75 | 0.00 | - | - | 25 | 33.81% |
| ROST240524C00142000 | 2024-04-22 1:01PM EDT | 142.00 | 1.95 | 0.50 | 0.65 | 0.00 | - | - | 26 | 34.01% |
| ROST240524C00143000 | 2024-04-29 12:29PM EDT | 143.00 | 0.88 | 0.40 | 0.55 | 0.00 | - | 139 | 352 | 33.99% |
| ROST240524C00144000 | 2024-04-22 1:01PM EDT | 144.00 | 1.45 | 0.00 | 0.45 | 0.00 | - | - | 25 | 33.69% |
| ROST240524C00145000 | 2024-04-23 11:16AM EDT | 145.00 | 1.60 | 0.25 | 0.40 | 0.00 | - | 5 | 149 | 34.16% |
| ROST240524C00146000 | 2024-04-22 2:51PM EDT | 146.00 | 1.20 | 0.20 | 0.35 | 0.00 | - | 28 | 221 | 34.47% |
| ROST240524C00149000 | 2024-04-30 11:54AM EDT | 149.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 56.06% |
| ROST240524C00150000 | 2024-04-29 3:47PM EDT | 150.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 277 | 342 | 40.87% |
| ROST240524C00155000 | 2024-04-19 10:54AM EDT | 155.00 | 0.71 | 0.00 | 1.10 | 0.00 | - | 5 | 5 | 50.56% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240524P00115000 | 2024-04-17 9:30AM EDT | 115.00 | 0.55 | 0.10 | 0.85 | 0.00 | - | - | 1 | 38.23% |
| ROST240524P00118000 | 2024-04-25 2:29PM EDT | 118.00 | 0.76 | 0.20 | 1.25 | 0.00 | - | - | 7 | 36.45% |
| ROST240524P00120000 | 2024-04-17 9:30AM EDT | 120.00 | 0.90 | 0.40 | 1.65 | 0.00 | - | - | 1 | 35.72% |
| ROST240524P00123000 | 2024-04-30 2:58PM EDT | 123.00 | 1.90 | 0.90 | 2.35 | 0.00 | - | 26 | 42 | 33.85% |
| ROST240524P00124000 | 2024-04-22 2:59PM EDT | 124.00 | 1.50 | 1.10 | 2.65 | 0.00 | - | - | 4 | 33.34% |
| ROST240524P00125000 | 2024-04-30 2:01PM EDT | 125.00 | 2.30 | 1.35 | 3.00 | 0.00 | - | 15 | 32 | 32.97% |
| ROST240524P00126000 | 2024-04-22 2:27PM EDT | 126.00 | 1.75 | 2.05 | 3.40 | 0.00 | - | - | 51 | 32.74% |
| ROST240524P00127000 | 2024-05-01 1:24PM EDT | 127.00 | 3.40 | 1.70 | 3.80 | +0.69 | +25.46% | 70 | 16 | 32.22% |
| ROST240524P00128000 | 2024-05-01 12:48PM EDT | 128.00 | 3.85 | 4.00 | 6.10 | +0.45 | +13.24% | 1 | 7 | 45.96% |
| ROST240524P00130000 | 2024-04-30 12:08PM EDT | 130.00 | 4.00 | 5.00 | 5.30 | 0.00 | - | 1 | 4 | 31.25% |
| ROST240524P00132000 | 2024-04-30 2:43PM EDT | 132.00 | 5.50 | 6.20 | 7.90 | 0.00 | - | 4 | 14 | 41.88% |
| ROST240524P00133000 | 2024-04-30 12:06PM EDT | 133.00 | 5.60 | 6.80 | 8.70 | 0.00 | - | 6 | 16 | 43.07% |
| ROST240524P00134000 | 2024-04-29 12:51PM EDT | 134.00 | 5.50 | 6.30 | 9.80 | 0.00 | - | 2 | 135 | 46.55% |
| ROST240524P00135000 | 2024-05-01 3:07PM EDT | 135.00 | 7.41 | 6.80 | 10.20 | +2.51 | +51.22% | 2 | 26 | 44.17% |
| ROST240524P00136000 | 2024-04-26 2:09PM EDT | 136.00 | 5.50 | 8.60 | 10.70 | 0.00 | - | 23 | 24 | 42.29% |
| ROST240524P00138000 | 2024-04-26 11:11AM EDT | 138.00 | 6.50 | 10.60 | 12.70 | 0.00 | - | 66 | 67 | 46.80% |
| ROST240524P00139000 | 2024-04-24 1:45PM EDT | 139.00 | 8.25 | 11.00 | 13.40 | 0.00 | - | - | 15 | 46.17% |
| ROST240524P00141000 | 2024-04-24 1:45PM EDT | 141.00 | 9.32 | 13.20 | 15.20 | 0.00 | - | - | 15 | 48.27% |
| ROST240524P00142000 | 2024-04-15 10:53AM EDT | 142.00 | 8.40 | 13.50 | 15.50 | 0.00 | - | 1 | 0 | 42.68% |
| ROST240524P00146000 | 2024-04-04 9:30AM EDT | 146.00 | 6.10 | 16.20 | 19.90 | 0.00 | - | 1 | 1 | 54.27% |
© 2024 Yahoo. All rights reserved.