Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240419C00120000 | 2024-04-02 1:37PM EDT | 120.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST240419C00125000 | 2024-03-13 11:07AM EDT | 125.00 | 22.12 | 12.40 | 13.80 | 0.00 | - | 1 | 1 | 149.17% |
| ROST240419C00130000 | 2024-04-08 9:31AM EDT | 130.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST240419C00135000 | 2024-04-15 3:56PM EDT | 135.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| ROST240419C00136000 | 2024-04-15 3:15PM EDT | 136.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| ROST240419C00137000 | 2024-04-15 12:06PM EDT | 137.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ROST240419C00138000 | 2024-04-15 3:17PM EDT | 138.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ROST240419C00139000 | 2024-04-15 10:19AM EDT | 139.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST240419C00140000 | 2024-04-15 12:11PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ROST240419C00141000 | 2024-04-15 12:32PM EDT | 141.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ROST240419C00142000 | 2024-04-11 1:17PM EDT | 142.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ROST240419C00143000 | 2024-04-12 1:26PM EDT | 143.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,113 | 0 | 12.50% |
| ROST240419C00144000 | 2024-04-09 3:02PM EDT | 144.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ROST240419C00145000 | 2024-04-11 1:01PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ROST240419C00146000 | 2024-04-15 9:57AM EDT | 146.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ROST240419C00147000 | 2024-04-08 12:14PM EDT | 147.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ROST240419C00148000 | 2024-04-03 2:35PM EDT | 148.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROST240419C00149000 | 2024-04-09 1:59PM EDT | 149.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROST240419C00150000 | 2024-04-12 2:32PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROST240419C00152500 | 2024-04-02 2:10PM EDT | 152.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ROST240419C00155000 | 2024-04-05 3:42PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ROST240419C00160000 | 2024-04-05 10:54AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ROST240419C00165000 | 2024-04-01 12:47PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROST240419C00170000 | 2024-03-08 11:43AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 797 | 90.63% |
| ROST240419C00175000 | 2024-04-01 12:47PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROST240419C00180000 | 2024-03-15 9:53AM EDT | 180.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 128.91% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240419P00120000 | 2024-03-28 11:44AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ROST240419P00125000 | 2024-04-03 9:30AM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ROST240419P00130000 | 2024-04-15 1:52PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ROST240419P00133000 | 2024-04-15 3:54PM EDT | 133.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ROST240419P00134000 | 2024-04-15 3:53PM EDT | 134.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ROST240419P00135000 | 2024-04-15 2:23PM EDT | 135.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| ROST240419P00136000 | 2024-04-15 2:02PM EDT | 136.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| ROST240419P00137000 | 2024-04-15 12:36PM EDT | 137.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| ROST240419P00138000 | 2024-04-15 10:10AM EDT | 138.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST240419P00139000 | 2024-04-15 10:42AM EDT | 139.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ROST240419P00140000 | 2024-04-15 2:20PM EDT | 140.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ROST240419P00141000 | 2024-04-12 10:40AM EDT | 141.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ROST240419P00142000 | 2024-04-15 3:19PM EDT | 142.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| ROST240419P00143000 | 2024-04-15 3:19PM EDT | 143.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| ROST240419P00144000 | 2024-04-12 12:57PM EDT | 144.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ROST240419P00145000 | 2024-04-15 3:19PM EDT | 145.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 870 | 0 | 0.00% |
| ROST240419P00146000 | 2024-04-15 3:19PM EDT | 146.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ROST240419P00147000 | 2024-04-15 3:19PM EDT | 147.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| ROST240419P00148000 | 2024-04-10 2:25PM EDT | 148.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ROST240419P00150000 | 2024-04-15 3:19PM EDT | 150.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| ROST240419P00155000 | 2024-04-15 3:19PM EDT | 155.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ROST240419P00165000 | 2024-03-26 3:43PM EDT | 165.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST240419P00170000 | 2024-03-26 3:43PM EDT | 170.00 | 25.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.