Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST241018C00115000 | 2024-09-03 11:16AM EDT | 115.00 | 37.00 | 31.60 | 32.20 | 0.00 | - | - | 4 | 101.90% |
| ROST241018C00120000 | 2024-08-28 1:25PM EDT | 120.00 | 31.82 | 31.00 | 33.00 | 0.00 | - | 2 | 3 | 161.91% |
| ROST241018C00130000 | 2024-08-23 12:14PM EDT | 130.00 | 26.30 | 23.30 | 26.10 | 0.00 | - | 15 | 7 | 151.98% |
| ROST241018C00135000 | 2024-09-25 10:18AM EDT | 135.00 | 18.20 | 9.80 | 13.20 | 0.00 | - | - | 1 | 62.60% |
| ROST241018C00140000 | 2024-10-04 3:20PM EDT | 140.00 | 6.62 | 4.60 | 6.80 | -1.14 | -14.69% | 4 | 12 | 30.54% |
| ROST241018C00141000 | 2024-10-03 1:05PM EDT | 141.00 | 6.59 | 5.50 | 5.80 | +6.59 | - | - | 7 | 27.47% |
| ROST241018C00145000 | 2024-10-04 3:35PM EDT | 145.00 | 2.85 | 2.65 | 2.85 | -1.14 | -28.57% | 5 | 29 | 23.30% |
| ROST241018C00146000 | 2024-10-03 10:59AM EDT | 146.00 | 3.00 | 2.10 | 3.30 | 0.00 | - | 1 | 1 | 31.95% |
| ROST241018C00147000 | 2024-10-03 2:23PM EDT | 147.00 | 2.55 | 1.60 | 2.65 | +2.55 | - | - | 64 | 30.08% |
| ROST241018C00148000 | 2024-10-04 12:08PM EDT | 148.00 | 1.25 | 1.25 | 1.35 | -0.95 | -43.18% | 2 | 213 | 21.41% |
| ROST241018C00149000 | 2024-10-04 3:21PM EDT | 149.00 | 0.95 | 0.90 | 1.00 | -1.40 | -59.57% | 2 | 25 | 20.92% |
| ROST241018C00150000 | 2024-10-04 10:18AM EDT | 150.00 | 1.20 | 0.60 | 0.75 | -0.15 | -11.11% | 3 | 139 | 20.85% |
| ROST241018C00152500 | 2024-10-04 3:58PM EDT | 152.50 | 0.35 | 0.25 | 0.35 | -0.60 | -63.16% | 1 | 105 | 21.00% |
| ROST241018C00155000 | 2024-10-03 2:50PM EDT | 155.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 2 | 408 | 21.19% |
| ROST241018C00157500 | 2024-09-25 12:06PM EDT | 157.50 | 1.15 | 0.00 | 0.25 | 0.00 | - | - | 4 | 28.27% |
| ROST241018C00160000 | 2024-10-03 9:49AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 280 | 33.84% |
| ROST241018C00165000 | 2024-10-04 1:39PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 369 | 34.18% |
| ROST241018C00170000 | 2024-09-23 11:11AM EDT | 170.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 47 | 45.90% |
| ROST241018C00175000 | 2024-10-01 10:18AM EDT | 175.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 4 | 182 | 52.73% |
| ROST241018C00180000 | 2024-09-23 9:46AM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 26 | 53.13% |
| ROST241018C00190000 | 2024-08-19 12:36PM EDT | 190.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 99.02% |
| ROST241018C00195000 | 2024-08-19 12:36PM EDT | 195.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 106.01% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST241018P00080000 | 2024-08-22 10:50AM EDT | 80.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 2 | 132.81% |
| ROST241018P00085000 | 2024-08-30 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 14 | 120.31% |
| ROST241018P00100000 | 2024-09-03 1:35PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 93.36% |
| ROST241018P00120000 | 2024-08-21 9:35AM EDT | 120.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | - | 3 | 50.59% |
| ROST241018P00125000 | 2024-09-10 2:29PM EDT | 125.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 50.54% |
| ROST241018P00130000 | 2024-10-03 12:37PM EDT | 130.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 8 | 59 | 61.62% |
| ROST241018P00135000 | 2024-10-03 12:37PM EDT | 135.00 | 0.28 | 0.20 | 0.35 | 0.00 | - | 8 | 37 | 30.32% |
| ROST241018P00140000 | 2024-10-04 10:10AM EDT | 140.00 | 0.65 | 0.60 | 0.75 | +0.06 | +10.17% | 46 | 621 | 24.73% |
| ROST241018P00144000 | 2024-10-02 12:15PM EDT | 144.00 | 1.25 | 1.50 | 2.55 | 0.00 | - | 1 | 6 | 30.09% |
| ROST241018P00145000 | 2024-10-04 3:06PM EDT | 145.00 | 2.14 | 1.85 | 2.05 | +0.14 | +7.00% | 42 | 1,852 | 21.29% |
| ROST241018P00146000 | 2024-10-04 3:13PM EDT | 146.00 | 2.40 | 2.30 | 2.50 | +2.40 | - | 2 | 77 | 20.81% |
| ROST241018P00147000 | 2024-10-04 3:13PM EDT | 147.00 | 2.90 | 2.80 | 3.00 | +2.90 | - | 1 | 72 | 20.14% |
| ROST241018P00148000 | 2024-10-03 11:31AM EDT | 148.00 | 3.20 | 3.40 | 3.60 | 0.00 | - | 10 | 16 | 19.73% |
| ROST241018P00149000 | 2024-10-04 3:07PM EDT | 149.00 | 4.30 | 2.70 | 4.30 | +4.30 | - | 1 | 45 | 19.63% |
| ROST241018P00150000 | 2024-10-04 3:13PM EDT | 150.00 | 4.90 | 4.80 | 5.10 | +0.20 | +4.26% | 4 | 595 | 20.02% |
| ROST241018P00152500 | 2024-10-01 10:33AM EDT | 152.50 | 5.20 | 6.90 | 7.20 | 0.00 | - | 3 | 91 | 19.68% |
| ROST241018P00155000 | 2024-10-03 10:37AM EDT | 155.00 | 8.90 | 9.30 | 11.30 | 0.00 | - | 1 | 135 | 47.00% |
| ROST241018P00157500 | 2024-09-26 2:19PM EDT | 157.50 | 5.70 | 9.90 | 12.10 | 0.00 | - | - | 0 | 26.27% |
| ROST241018P00160000 | 2024-09-18 2:12PM EDT | 160.00 | 8.33 | 12.50 | 14.80 | 0.00 | - | 3 | 14 | 35.84% |
© 2024 Yahoo. All rights reserved.