Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240531C00126000 | 2024-04-29 1:09PM EDT | 126.00 | 8.00 | 6.30 | 8.40 | 0.00 | - | - | 6 | 38.99% |
| ROST240531C00128000 | 2024-04-30 2:39PM EDT | 128.00 | 5.50 | 6.60 | 7.00 | 0.00 | - | 1 | 1 | 37.73% |
| ROST240531C00131000 | 2024-05-07 11:19AM EDT | 131.00 | 5.40 | 4.80 | 5.20 | +0.28 | +5.47% | 6 | 9 | 36.52% |
| ROST240531C00132000 | 2024-05-07 11:15AM EDT | 132.00 | 4.80 | 4.20 | 4.60 | +0.40 | +9.09% | 2 | 7 | 35.67% |
| ROST240531C00133000 | 2024-05-03 1:39PM EDT | 133.00 | 3.70 | 3.70 | 4.10 | 0.00 | - | 1 | 1 | 35.30% |
| ROST240531C00134000 | 2024-04-29 2:17PM EDT | 134.00 | 3.45 | 3.30 | 3.70 | 0.00 | - | 2 | 2 | 35.45% |
| ROST240531C00135000 | 2024-04-30 2:19PM EDT | 135.00 | 2.50 | 2.95 | 3.20 | 0.00 | - | - | 1 | 34.58% |
| ROST240531C00136000 | 2024-05-03 1:36PM EDT | 136.00 | 2.70 | 2.55 | 2.85 | 0.00 | - | 10 | 7 | 34.61% |
| ROST240531C00138000 | 2024-05-07 11:53AM EDT | 138.00 | 2.20 | 1.90 | 2.20 | +0.29 | +15.18% | 7 | 1 | 34.35% |
| ROST240531C00139000 | 2024-05-07 11:57AM EDT | 139.00 | 1.88 | 1.65 | 1.85 | -0.12 | -6.00% | 1 | 4 | 33.59% |
| ROST240531C00140000 | 2024-05-03 11:36AM EDT | 140.00 | 1.33 | 1.40 | 1.65 | 0.00 | - | 1 | 288 | 33.94% |
| ROST240531C00141000 | 2024-04-19 2:58PM EDT | 141.00 | 2.35 | 1.20 | 1.40 | 0.00 | - | 5 | 5 | 33.57% |
| ROST240531C00142000 | 2024-05-01 10:13AM EDT | 142.00 | 0.80 | 1.00 | 1.25 | 0.00 | - | 1 | 68 | 33.96% |
| ROST240531C00143000 | 2024-04-19 3:33PM EDT | 143.00 | 1.95 | 0.85 | 1.05 | 0.00 | - | 15 | 14 | 33.59% |
| ROST240531C00144000 | 2024-04-29 12:24PM EDT | 144.00 | 0.95 | 0.65 | 0.90 | 0.00 | - | 1 | 1 | 33.57% |
| ROST240531C00145000 | 2024-05-06 1:49PM EDT | 145.00 | 0.80 | 0.60 | 0.80 | 0.00 | - | 1 | 26 | 33.96% |
| ROST240531C00146000 | 2024-04-29 9:35AM EDT | 146.00 | 0.91 | 0.50 | 0.70 | 0.00 | - | - | 1 | 34.18% |
| ROST240531C00148000 | 2024-05-06 11:01AM EDT | 148.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 63 | 34.03% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240531P00119000 | 2024-05-01 1:35PM EDT | 119.00 | 1.38 | 0.70 | 1.00 | 0.00 | - | - | 2 | 38.57% |
| ROST240531P00121000 | 2024-04-29 12:05PM EDT | 121.00 | 1.26 | 1.00 | 1.25 | 0.00 | - | - | 1 | 37.13% |
| ROST240531P00122000 | 2024-05-02 9:41AM EDT | 122.00 | 2.02 | 1.15 | 1.40 | 0.00 | - | 3 | 0 | 36.45% |
| ROST240531P00124000 | 2024-05-07 11:56AM EDT | 124.00 | 1.55 | 1.55 | 1.80 | -0.10 | -6.06% | 4 | 2 | 35.50% |
| ROST240531P00125000 | 2024-05-07 2:59PM EDT | 125.00 | 1.85 | 1.75 | 2.00 | -0.02 | -1.07% | 17 | 24 | 34.72% |
| ROST240531P00126000 | 2024-05-02 9:41AM EDT | 126.00 | 3.52 | 2.00 | 2.25 | 0.00 | - | 3 | 1 | 34.18% |
| ROST240531P00127000 | 2024-04-29 9:30AM EDT | 127.00 | 1.96 | 2.30 | 2.55 | 0.00 | - | 10 | 15 | 33.83% |
| ROST240531P00128000 | 2024-05-07 11:59AM EDT | 128.00 | 2.65 | 2.60 | 2.85 | -0.44 | -14.24% | 4 | 6 | 33.23% |
| ROST240531P00129000 | 2024-05-07 11:59AM EDT | 129.00 | 3.00 | 2.95 | 3.20 | -0.10 | -3.23% | 9 | 1 | 32.79% |
| ROST240531P00130000 | 2024-05-06 10:33AM EDT | 130.00 | 3.55 | 3.30 | 3.60 | 0.00 | - | 1 | 6 | 32.48% |
| ROST240531P00132000 | 2024-05-03 1:37PM EDT | 132.00 | 4.00 | 4.20 | 4.50 | -0.77 | -16.14% | 1 | 6 | 31.81% |
| ROST240531P00134000 | 2024-04-12 3:52PM EDT | 134.00 | 4.40 | 5.20 | 5.60 | 0.00 | - | - | 2 | 31.53% |
| ROST240531P00136000 | 2024-04-24 1:41PM EDT | 136.00 | 6.50 | 6.50 | 7.60 | 0.00 | - | - | 1 | 37.20% |
| ROST240531P00137000 | 2024-04-30 1:03PM EDT | 137.00 | 8.93 | 7.10 | 7.50 | 0.00 | - | 9 | 11 | 30.97% |
| ROST240531P00139000 | 2024-04-30 1:03PM EDT | 139.00 | 10.45 | 8.40 | 10.70 | 0.00 | - | - | 9 | 45.62% |
| ROST240531P00142000 | 2024-04-12 12:57PM EDT | 142.00 | 8.09 | 10.20 | 12.30 | 0.00 | - | 10 | 10 | 40.20% |
© 2024 Yahoo. All rights reserved.