Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240426C00090000 | 2024-04-26 1:13PM EDT | 90.00 | 43.70 | 42.60 | 45.10 | -12.90 | -22.79% | 2 | 2 | 547.66% |
| ROST240426C00127000 | 2024-04-15 3:12PM EDT | 127.00 | 7.50 | 5.50 | 8.80 | 0.00 | - | - | 2 | 76.95% |
| ROST240426C00128000 | 2024-04-15 2:58PM EDT | 128.00 | 6.60 | 4.40 | 6.10 | 0.00 | - | - | 11 | 64.06% |
| ROST240426C00130000 | 2024-04-19 1:40PM EDT | 130.00 | 3.40 | 3.80 | 4.10 | 0.00 | - | 1 | 3 | 47.07% |
| ROST240426C00131000 | 2024-04-18 3:50PM EDT | 131.00 | 2.30 | 2.70 | 3.80 | 0.00 | - | 1 | 1 | 72.75% |
| ROST240426C00132000 | 2024-04-26 10:21AM EDT | 132.00 | 1.45 | 1.80 | 2.15 | +0.75 | +107.14% | 2 | 42 | 31.45% |
| ROST240426C00133000 | 2024-04-26 2:01PM EDT | 133.00 | 1.40 | 0.60 | 1.10 | +0.60 | +75.00% | 6 | 118 | 18.46% |
| ROST240426C00134000 | 2024-04-26 10:40AM EDT | 134.00 | 0.40 | 0.05 | 0.20 | +0.30 | +300.00% | 1 | 63 | 8.50% |
| ROST240426C00135000 | 2024-04-24 1:08PM EDT | 135.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 108 | 125 | 21.00% |
| ROST240426C00136000 | 2024-04-26 3:02PM EDT | 136.00 | 0.07 | 0.00 | 0.50 | +0.02 | +66.67% | 2 | 14 | 45.41% |
| ROST240426C00137000 | 2024-04-22 12:37PM EDT | 137.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 101 | 56.06% |
| ROST240426C00138000 | 2024-04-18 1:03PM EDT | 138.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 7 | 107 | 59.38% |
| ROST240426C00139000 | 2024-04-15 11:49AM EDT | 139.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 3 | 68.26% |
| ROST240426C00140000 | 2024-04-17 9:30AM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 76.86% |
| ROST240426C00141000 | 2024-04-23 10:19AM EDT | 141.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 85.16% |
| ROST240426C00142000 | 2024-04-16 9:40AM EDT | 142.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 8 | 28 | 70.90% |
| ROST240426C00143000 | 2024-04-02 9:58AM EDT | 143.00 | 2.80 | 0.00 | 0.75 | 0.00 | - | - | 4 | 100.78% |
| ROST240426C00144000 | 2024-04-09 11:40AM EDT | 144.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 4 | 50 | 108.40% |
| ROST240426C00145000 | 2024-04-12 2:24PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 115.82% |
| ROST240426C00146000 | 2024-04-10 10:34AM EDT | 146.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 123.05% |
| ROST240426C00147000 | 2024-04-11 11:23AM EDT | 147.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 130.08% |
| ROST240426C00148000 | 2024-04-02 2:49PM EDT | 148.00 | 0.99 | 0.00 | 0.75 | 0.00 | - | 7 | 13 | 137.01% |
| ROST240426C00149000 | 2024-04-08 11:27AM EDT | 149.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 143.75% |
| ROST240426C00150000 | 2024-03-28 2:34PM EDT | 150.00 | 1.43 | 0.00 | 0.20 | 0.00 | - | 10 | 13 | 115.23% |
| ROST240426C00152500 | 2024-03-20 2:03PM EDT | 152.50 | 1.45 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 166.80% |
| ROST240426C00155000 | 2024-04-01 2:21PM EDT | 155.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 1 | 182.42% |
| ROST240426C00160000 | 2024-03-07 3:02PM EDT | 160.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | - | 1 | 195.70% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240426P00128000 | 2024-04-22 10:35AM EDT | 128.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 13 | 48.44% |
| ROST240426P00130000 | 2024-04-25 11:11AM EDT | 130.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 10 | 50 | 40.23% |
| ROST240426P00131000 | 2024-04-26 3:02PM EDT | 131.00 | 0.05 | 0.00 | 0.10 | -0.25 | -45.45% | 2 | 64 | 32.23% |
| ROST240426P00132000 | 2024-04-26 10:07AM EDT | 132.00 | 0.10 | 0.00 | 0.05 | -0.52 | -83.87% | 4 | 131 | 19.73% |
| ROST240426P00133000 | 2024-04-26 2:26PM EDT | 133.00 | 0.05 | 0.00 | 0.10 | -1.80 | -97.30% | 3 | 100 | 14.45% |
| ROST240426P00134000 | 2024-04-26 3:02PM EDT | 134.00 | 0.17 | 0.10 | 0.25 | -2.43 | -93.46% | 1 | 104 | 7.42% |
| ROST240426P00135000 | 2024-04-26 3:02PM EDT | 135.00 | 1.05 | 0.95 | 1.15 | -1.97 | -65.23% | 5 | 31 | 14.06% |
| ROST240426P00136000 | 2024-04-16 1:15PM EDT | 136.00 | 2.85 | 1.40 | 2.20 | 0.00 | - | 4 | 11 | 26.17% |
| ROST240426P00137000 | 2024-04-24 9:32AM EDT | 137.00 | 4.38 | 2.80 | 3.20 | 0.00 | - | 7 | 97 | 34.38% |
| ROST240426P00138000 | 2024-04-24 2:42PM EDT | 138.00 | 5.70 | 3.90 | 4.20 | 0.00 | - | 150 | 40 | 42.19% |
| ROST240426P00139000 | 2024-04-19 10:51AM EDT | 139.00 | 7.21 | 3.90 | 5.40 | 0.00 | - | 7 | 0 | 64.84% |
| ROST240426P00140000 | 2024-04-15 1:27PM EDT | 140.00 | 5.63 | 4.80 | 8.10 | 0.00 | - | 30 | 0 | 76.56% |
| ROST240426P00141000 | 2024-04-09 10:34AM EDT | 141.00 | 2.60 | 6.20 | 7.50 | 0.00 | - | 4 | 0 | 88.09% |
| ROST240426P00142000 | 2024-04-17 2:40PM EDT | 142.00 | 9.50 | 7.00 | 8.80 | 0.00 | - | 450 | 0 | 114.65% |
| ROST240426P00143000 | 2024-04-17 2:03PM EDT | 143.00 | 10.70 | 7.90 | 9.40 | 0.00 | - | 48 | 0 | 96.58% |
| ROST240426P00145000 | 2024-04-17 2:48PM EDT | 145.00 | 13.30 | 9.60 | 12.70 | 0.00 | - | 23 | 0 | 81.25% |
| ROST240426P00146000 | 2024-04-11 9:57AM EDT | 146.00 | 7.28 | 11.60 | 13.60 | 0.00 | - | 1 | 0 | 134.38% |
| ROST240426P00147000 | 2024-04-04 9:37AM EDT | 147.00 | 4.88 | 11.60 | 15.00 | 0.00 | - | 2 | 0 | 114.84% |
| ROST240426P00149000 | 2024-03-14 9:47AM EDT | 149.00 | 4.10 | 11.30 | 15.10 | 0.00 | - | 1 | 1 | 86.72% |
| ROST240426P00150000 | 2024-04-22 9:30AM EDT | 150.00 | 15.25 | 14.50 | 18.10 | 0.00 | - | 1 | 0 | 133.79% |
© 2024 Yahoo. All rights reserved.