Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240920C00090000 | 2024-08-16 1:15PM EDT | 90.00 | 58.00 | 63.10 | 67.70 | 0.00 | - | 2 | 0 | 180.08% |
| ROST240920C00120000 | 2024-08-29 3:28PM EDT | 120.00 | 33.00 | 33.10 | 37.70 | 0.00 | - | 1 | 0 | 92.97% |
| ROST240920C00125000 | 2024-08-23 11:00AM EDT | 125.00 | 29.13 | 28.40 | 32.60 | 0.00 | - | 7 | 0 | 87.70% |
| ROST240920C00130000 | 2024-08-13 11:28AM EDT | 130.00 | 13.10 | 22.80 | 23.20 | 0.00 | - | 1 | 0 | 0.00% |
| ROST240920C00135000 | 2024-08-26 11:18AM EDT | 135.00 | 22.50 | 18.30 | 21.80 | 0.00 | - | 1 | 63 | 98.14% |
| ROST240920C00136000 | 2024-08-26 11:18AM EDT | 136.00 | 21.50 | 17.50 | 21.70 | 0.00 | - | - | 1 | 62.70% |
| ROST240920C00138000 | 2024-09-05 3:36PM EDT | 138.00 | 15.40 | 16.10 | 19.50 | 0.00 | - | - | 0 | 63.87% |
| ROST240920C00140000 | 2024-09-04 3:43PM EDT | 140.00 | 11.50 | 13.40 | 17.10 | 0.00 | - | 2 | 142 | 85.69% |
| ROST240920C00141000 | 2024-08-28 1:57PM EDT | 141.00 | 10.40 | 12.40 | 16.10 | 0.00 | - | 1 | 2 | 81.93% |
| ROST240920C00142000 | 2024-08-26 9:57AM EDT | 142.00 | 14.60 | 11.30 | 15.00 | 0.00 | - | 1 | 2 | 76.44% |
| ROST240920C00143000 | 2024-09-13 12:01PM EDT | 143.00 | 12.00 | 10.50 | 14.20 | +2.91 | +32.01% | 3 | 6 | 76.03% |
| ROST240920C00144000 | 2024-09-06 3:21PM EDT | 144.00 | 7.20 | 9.50 | 13.40 | 0.00 | - | 6 | 18 | 75.34% |
| ROST240920C00145000 | 2024-09-05 3:36PM EDT | 145.00 | 8.80 | 8.40 | 12.60 | 0.00 | - | 11 | 263 | 74.41% |
| ROST240920C00147000 | 2024-08-27 3:44PM EDT | 147.00 | 7.63 | 6.70 | 10.60 | 0.00 | - | 1 | 2 | 66.19% |
| ROST240920C00148000 | 2024-09-12 11:56AM EDT | 148.00 | 4.70 | 6.20 | 9.10 | 0.00 | - | 1 | 8 | 54.86% |
| ROST240920C00149000 | 2024-09-11 12:04PM EDT | 149.00 | 2.65 | 5.60 | 7.70 | 0.00 | - | 5 | 116 | 45.00% |
| ROST240920C00150000 | 2024-09-13 3:45PM EDT | 150.00 | 5.80 | 5.40 | 5.80 | +2.00 | +52.63% | 29 | 502 | 26.95% |
| ROST240920C00152500 | 2024-09-13 2:19PM EDT | 152.50 | 3.27 | 3.30 | 3.70 | +1.27 | +63.50% | 13 | 195 | 23.95% |
| ROST240920C00155000 | 2024-09-13 3:44PM EDT | 155.00 | 1.82 | 1.70 | 1.85 | +0.92 | +102.22% | 106 | 423 | 20.09% |
| ROST240920C00157500 | 2024-09-13 3:52PM EDT | 157.50 | 0.78 | 0.65 | 0.80 | +0.48 | +160.00% | 22 | 171 | 19.58% |
| ROST240920C00160000 | 2024-09-13 3:58PM EDT | 160.00 | 0.25 | 0.15 | 0.30 | +0.15 | +150.00% | 26 | 707 | 19.87% |
| ROST240920C00162500 | 2024-09-13 3:40PM EDT | 162.50 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 3 | 90 | 20.41% |
| ROST240920C00165000 | 2024-09-12 1:39PM EDT | 165.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 140 | 37.65% |
| ROST240920C00167500 | 2024-08-23 3:52PM EDT | 167.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 10 | 35.16% |
| ROST240920C00170000 | 2024-08-27 12:35PM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 91 | 31.64% |
| ROST240920C00172500 | 2024-08-22 3:15PM EDT | 172.50 | 0.42 | 0.00 | 0.20 | 0.00 | - | - | 1 | 45.41% |
| ROST240920C00175000 | 2024-08-28 12:03PM EDT | 175.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 95 | 50.29% |
| ROST240920C00190000 | 2024-08-22 9:56AM EDT | 190.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 10 | 66.02% |
| ROST240920C00200000 | 2024-08-23 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 94 | 70.31% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240920P00075000 | 2024-08-06 11:48AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 251.95% |
| ROST240920P00080000 | 2024-08-22 3:31PM EDT | 80.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 5 | 196.88% |
| ROST240920P00100000 | 2024-08-16 12:15PM EDT | 100.00 | 0.99 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 135.55% |
| ROST240920P00110000 | 2024-08-29 2:48PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 16 | 108.98% |
| ROST240920P00115000 | 2024-09-13 2:53PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 96.09% |
| ROST240920P00120000 | 2024-09-11 2:37PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 83.98% |
| ROST240920P00125000 | 2024-09-13 1:46PM EDT | 125.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 105 | 82.32% |
| ROST240920P00130000 | 2024-09-10 11:18AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 477 | 60.74% |
| ROST240920P00135000 | 2024-08-27 12:35PM EDT | 135.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 157 | 53.71% |
| ROST240920P00136000 | 2024-08-27 10:20AM EDT | 136.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 51.27% |
| ROST240920P00137000 | 2024-08-23 9:51AM EDT | 137.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 55.76% |
| ROST240920P00138000 | 2024-09-03 3:17PM EDT | 138.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 11 | 55.27% |
| ROST240920P00139000 | 2024-09-11 3:15PM EDT | 139.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 52.54% |
| ROST240920P00140000 | 2024-09-12 12:19PM EDT | 140.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 362 | 45.70% |
| ROST240920P00141000 | 2024-09-11 3:23PM EDT | 141.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 3 | 5 | 47.17% |
| ROST240920P00142000 | 2024-08-29 3:53PM EDT | 142.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 1 | 39 | 46.09% |
| ROST240920P00143000 | 2024-08-30 12:30PM EDT | 143.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 1 | 2 | 43.31% |
| ROST240920P00144000 | 2024-09-11 10:14AM EDT | 144.00 | 0.58 | 0.05 | 0.40 | 0.00 | - | 1 | 153 | 41.94% |
| ROST240920P00145000 | 2024-09-13 1:32PM EDT | 145.00 | 0.10 | 0.05 | 1.40 | -0.10 | -50.00% | 20 | 271 | 59.33% |
| ROST240920P00146000 | 2024-09-11 1:04PM EDT | 146.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | 1 | 219 | 30.27% |
| ROST240920P00147000 | 2024-09-13 12:11PM EDT | 147.00 | 0.18 | 0.05 | 0.20 | -0.80 | -81.63% | 2 | 616 | 27.64% |
| ROST240920P00148000 | 2024-09-13 11:34AM EDT | 148.00 | 0.18 | 0.10 | 0.20 | -0.27 | -60.00% | 2 | 74 | 25.00% |
| ROST240920P00149000 | 2024-09-09 12:12PM EDT | 149.00 | 1.75 | 0.15 | 0.25 | 0.00 | - | 7 | 523 | 23.68% |
| ROST240920P00150000 | 2024-09-13 3:33PM EDT | 150.00 | 0.25 | 0.20 | 0.30 | -0.50 | -66.67% | 27 | 356 | 21.97% |
| ROST240920P00152500 | 2024-09-13 3:53PM EDT | 152.50 | 0.49 | 0.50 | 0.65 | -1.08 | -68.79% | 286 | 171 | 19.75% |
| ROST240920P00155000 | 2024-09-13 3:37PM EDT | 155.00 | 1.27 | 1.30 | 1.45 | -1.83 | -59.03% | 76 | 144 | 18.34% |
| ROST240920P00157500 | 2024-09-13 10:00AM EDT | 157.50 | 4.00 | 2.65 | 3.50 | -2.40 | -37.50% | 1 | 25 | 25.39% |
| ROST240920P00160000 | 2024-09-06 1:33PM EDT | 160.00 | 9.42 | 4.70 | 5.90 | 0.00 | - | 11 | 1 | 33.69% |
| ROST240920P00162500 | 2024-08-23 12:17PM EDT | 162.50 | 7.40 | 7.00 | 9.20 | 0.00 | - | 8 | 0 | 53.74% |
| ROST240920P00165000 | 2024-08-23 3:01PM EDT | 165.00 | 9.75 | 8.50 | 11.80 | 0.00 | - | 11 | 2 | 63.72% |
| ROST240920P00175000 | 2024-09-12 3:52PM EDT | 175.00 | 22.40 | 18.70 | 22.00 | 0.00 | - | 8 | 6 | 64.11% |
| ROST240920P00180000 | 2024-09-12 3:52PM EDT | 180.00 | 27.42 | 22.60 | 27.00 | 0.00 | - | 8 | 0 | 110.23% |
| ROST240920P00200000 | 2024-08-22 3:26PM EDT | 200.00 | 47.09 | 42.50 | 47.00 | 0.00 | - | - | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.