Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240517C00095000 | 2024-04-09 10:15AM EDT | 95.00 | 45.65 | 38.30 | 41.90 | 0.00 | - | 2 | 0 | 199.22% |
| ROST240517C00100000 | 2024-05-06 10:56AM EDT | 100.00 | 31.94 | 31.60 | 35.70 | 0.00 | - | 1 | 1 | 107.42% |
| ROST240517C00105000 | 2023-11-17 10:55AM EDT | 105.00 | 27.91 | 30.10 | 34.10 | 0.00 | - | 5 | 7 | 203.13% |
| ROST240517C00110000 | 2023-10-04 1:37PM EDT | 110.00 | 12.19 | 18.20 | 19.10 | 0.00 | - | - | 5 | 0.00% |
| ROST240517C00115000 | 2024-02-09 3:02PM EDT | 115.00 | 32.90 | 30.50 | 33.50 | 0.00 | - | 1 | 37 | 316.46% |
| ROST240517C00120000 | 2024-05-06 9:33AM EDT | 120.00 | 12.15 | 11.90 | 15.50 | 0.00 | - | 4 | 58 | 96.04% |
| ROST240517C00124000 | 2024-05-01 9:46AM EDT | 124.00 | 5.40 | 9.40 | 11.20 | 0.00 | - | 66 | 66 | 53.91% |
| ROST240517C00125000 | 2024-05-06 9:33AM EDT | 125.00 | 7.45 | 8.40 | 10.20 | 0.00 | - | 4 | 100 | 67.53% |
| ROST240517C00128000 | 2024-05-07 10:34AM EDT | 128.00 | 5.32 | 5.50 | 6.70 | 0.00 | - | 6 | 9 | 45.02% |
| ROST240517C00129000 | 2024-05-02 10:03AM EDT | 129.00 | 2.10 | 4.70 | 5.90 | 0.00 | - | - | 7 | 43.70% |
| ROST240517C00130000 | 2024-05-09 9:55AM EDT | 130.00 | 4.40 | 3.80 | 4.30 | 0.00 | - | 2 | 194 | 29.15% |
| ROST240517C00131000 | 2024-05-10 9:39AM EDT | 131.00 | 4.75 | 1.60 | 3.40 | +0.15 | +3.26% | 1 | 64 | 26.12% |
| ROST240517C00132000 | 2024-05-10 3:31PM EDT | 132.00 | 2.30 | 2.30 | 2.50 | -1.37 | -37.33% | 15 | 52 | 22.58% |
| ROST240517C00133000 | 2024-05-10 3:30PM EDT | 133.00 | 1.70 | 1.70 | 1.85 | -1.30 | -43.33% | 97 | 80 | 21.70% |
| ROST240517C00134000 | 2024-05-10 3:17PM EDT | 134.00 | 1.20 | 1.15 | 1.35 | -1.15 | -48.94% | 107 | 49 | 21.61% |
| ROST240517C00135000 | 2024-05-10 3:30PM EDT | 135.00 | 0.85 | 0.75 | 0.95 | -1.15 | -57.50% | 242 | 1,516 | 21.53% |
| ROST240517C00136000 | 2024-05-10 3:47PM EDT | 136.00 | 0.55 | 0.45 | 0.65 | -0.60 | -52.17% | 197 | 27 | 21.56% |
| ROST240517C00137000 | 2024-05-10 12:54PM EDT | 137.00 | 0.40 | 0.25 | 0.50 | -0.70 | -63.64% | 57 | 1 | 22.95% |
| ROST240517C00138000 | 2024-05-10 3:30PM EDT | 138.00 | 0.25 | 0.15 | 0.35 | -0.65 | -72.22% | 69 | 95 | 23.44% |
| ROST240517C00139000 | 2024-05-10 3:59PM EDT | 139.00 | 0.20 | 0.10 | 0.30 | -0.50 | -71.43% | 8 | 6 | 25.49% |
| ROST240517C00140000 | 2024-05-09 3:59PM EDT | 140.00 | 0.60 | 0.05 | 0.25 | 0.00 | - | 8 | 654 | 27.15% |
| ROST240517C00141000 | 2024-05-10 9:42AM EDT | 141.00 | 0.25 | 0.05 | 1.10 | -0.30 | -54.55% | 6 | 2 | 48.93% |
| ROST240517C00143000 | 2024-05-09 10:50AM EDT | 143.00 | 0.35 | 0.05 | 1.45 | 0.00 | - | 24 | 10 | 62.55% |
| ROST240517C00145000 | 2024-05-03 12:27PM EDT | 145.00 | 0.05 | 0.05 | 1.40 | 0.00 | - | 1 | 1,478 | 54.49% |
| ROST240517C00146000 | 2024-05-09 10:50AM EDT | 146.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 26 | 22 | 57.52% |
| ROST240517C00150000 | 2024-05-01 3:51PM EDT | 150.00 | 0.37 | 0.05 | 0.20 | 0.00 | - | 4 | 893 | 50.78% |
| ROST240517C00155000 | 2024-05-03 3:51PM EDT | 155.00 | 0.44 | 0.05 | 0.45 | +0.34 | +340.00% | 10 | 1,108 | 64.45% |
| ROST240517C00160000 | 2024-05-09 3:24PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 119 | 53.13% |
| ROST240517C00165000 | 2024-05-09 3:14PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 549 | 559 | 60.94% |
| ROST240517C00170000 | 2024-05-09 9:57AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 68.75% |
| ROST240517C00175000 | 2024-05-09 9:56AM EDT | 175.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 23 | 125.34% |
| ROST240517C00200000 | 2024-03-07 2:01PM EDT | 200.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 1 | 126.17% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240517P00085000 | 2023-09-27 9:49AM EDT | 85.00 | 1.70 | 1.35 | 1.85 | 0.00 | - | 1 | 1 | 248.00% |
| ROST240517P00090000 | 2024-04-19 3:36PM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 79 | 79 | 109.38% |
| ROST240517P00095000 | 2024-03-08 11:37AM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 178.71% |
| ROST240517P00100000 | 2024-01-25 3:30PM EDT | 100.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 112.70% |
| ROST240517P00105000 | 2024-05-10 1:13PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 89 | 304 | 76.17% |
| ROST240517P00110000 | 2024-02-08 11:41AM EDT | 110.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 150 | 96.19% |
| ROST240517P00115000 | 2024-04-15 12:22PM EDT | 115.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 3 | 172 | 58.20% |
| ROST240517P00120000 | 2024-05-01 3:56PM EDT | 120.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 602 | 56.64% |
| ROST240517P00121000 | 2024-05-02 10:05AM EDT | 121.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | - | 2 | 63.72% |
| ROST240517P00122000 | 2024-04-25 3:23PM EDT | 122.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | - | 1 | 46.39% |
| ROST240517P00124000 | 2024-04-30 1:11PM EDT | 124.00 | 0.75 | 0.05 | 1.45 | 0.00 | - | - | 16 | 52.30% |
| ROST240517P00125000 | 2024-05-08 1:44PM EDT | 125.00 | 0.34 | 0.10 | 1.45 | 0.00 | - | 9 | 466 | 62.60% |
| ROST240517P00126000 | 2024-05-09 3:40PM EDT | 126.00 | 0.15 | 0.10 | 1.15 | 0.00 | - | 2 | 59 | 52.56% |
| ROST240517P00127000 | 2024-05-07 12:00PM EDT | 127.00 | 0.19 | 0.10 | 0.30 | -0.26 | -57.78% | 1 | 42 | 29.88% |
| ROST240517P00128000 | 2024-05-10 11:02AM EDT | 128.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 102 | 858 | 27.74% |
| ROST240517P00129000 | 2024-05-09 10:08AM EDT | 129.00 | 0.30 | 0.15 | 0.40 | -0.09 | -23.08% | 1 | 1,340 | 25.24% |
| ROST240517P00130000 | 2024-05-10 11:49AM EDT | 130.00 | 0.35 | 0.25 | 0.50 | -0.23 | -39.66% | 8 | 379 | 23.41% |
| ROST240517P00131000 | 2024-05-10 11:04AM EDT | 131.00 | 0.60 | 0.45 | 0.60 | -0.07 | -10.45% | 1 | 34 | 20.95% |
| ROST240517P00132000 | 2024-05-10 3:30PM EDT | 132.00 | 0.75 | 0.65 | 0.85 | -0.15 | -16.67% | 313 | 52 | 20.09% |
| ROST240517P00133000 | 2024-05-10 3:47PM EDT | 133.00 | 1.20 | 1.00 | 1.20 | -0.16 | -11.76% | 284 | 88 | 19.39% |
| ROST240517P00134000 | 2024-05-10 3:30PM EDT | 134.00 | 1.60 | 1.45 | 1.70 | -0.05 | -3.03% | 49 | 60 | 19.29% |
| ROST240517P00135000 | 2024-05-10 3:06PM EDT | 135.00 | 2.15 | 2.05 | 2.35 | +0.12 | +5.91% | 4 | 1,190 | 19.78% |
| ROST240517P00136000 | 2024-04-26 3:32PM EDT | 136.00 | 3.60 | 2.75 | 3.10 | 0.00 | - | 7 | 9 | 20.41% |
| ROST240517P00140000 | 2024-05-10 12:29PM EDT | 140.00 | 6.50 | 6.30 | 7.90 | -1.40 | -17.72% | 11 | 293 | 50.05% |
| ROST240517P00145000 | 2024-05-07 2:34PM EDT | 145.00 | 13.10 | 9.70 | 13.60 | 0.00 | - | 132 | 98 | 80.86% |
| ROST240517P00150000 | 2024-05-08 10:18AM EDT | 150.00 | 18.00 | 14.70 | 18.50 | 0.00 | - | 2 | 276 | 96.29% |
| ROST240517P00155000 | 2024-05-07 2:34PM EDT | 155.00 | 22.60 | 19.50 | 23.70 | 0.00 | - | 120 | 82 | 52.93% |
© 2024 Yahoo. All rights reserved.