Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240503C00127000 | 2024-05-01 2:46PM EDT | 127.00 | 2.10 | 1.45 | 1.70 | 0.00 | - | 10 | 16 | 30.76% |
| ROST240503C00128000 | 2024-05-01 3:54PM EDT | 128.00 | 1.00 | 0.80 | 1.05 | 0.00 | - | 7 | 7 | 28.32% |
| ROST240503C00129000 | 2024-05-01 3:58PM EDT | 129.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 12 | 28 | 25.93% |
| ROST240503C00130000 | 2024-05-01 3:03PM EDT | 130.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 12 | 49 | 26.47% |
| ROST240503C00131000 | 2024-05-01 9:42AM EDT | 131.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 35 | 29.30% |
| ROST240503C00132000 | 2024-04-30 1:37PM EDT | 132.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 6 | 28 | 40.43% |
| ROST240503C00133000 | 2024-05-01 10:20AM EDT | 133.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 56 | 55.52% |
| ROST240503C00134000 | 2024-04-30 10:26AM EDT | 134.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 112 | 56.54% |
| ROST240503C00135000 | 2024-04-29 3:56PM EDT | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 82 | 62.70% |
| ROST240503C00136000 | 2024-04-29 3:40PM EDT | 136.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 68.56% |
| ROST240503C00137000 | 2024-04-29 12:08PM EDT | 137.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 74.32% |
| ROST240503C00138000 | 2024-04-26 10:14AM EDT | 138.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 25.00% |
| ROST240503C00139000 | 2024-04-23 12:31PM EDT | 139.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 85.35% |
| ROST240503C00140000 | 2024-04-24 10:36AM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 70.90% |
| ROST240503C00141000 | 2024-04-19 11:12AM EDT | 141.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 60 | 95.90% |
| ROST240503C00142000 | 2024-04-12 9:57AM EDT | 142.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 100.98% |
| ROST240503C00143000 | 2024-04-19 11:42AM EDT | 143.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 105.96% |
| ROST240503C00144000 | 2024-04-11 2:41PM EDT | 144.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 110.94% |
| ROST240503C00145000 | 2024-04-04 2:34PM EDT | 145.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 115.82% |
| ROST240503C00146000 | 2024-04-19 11:12AM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| ROST240503C00148000 | 2024-04-22 2:51PM EDT | 148.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 482 | 487 | 82.81% |
| ROST240503C00150000 | 2024-04-17 10:55AM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ROST240503C00152500 | 2024-04-02 10:24AM EDT | 152.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 149.80% |
| ROST240503C00155000 | 2024-04-04 12:03PM EDT | 155.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 160.35% |
| ROST240503C00165000 | 2024-03-28 9:56AM EDT | 165.00 | 0.16 | 0.00 | 0.65 | 0.00 | - | 13 | 13 | 194.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240503P00125000 | 2024-05-01 2:33PM EDT | 125.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 7 | 22 | 29.49% |
| ROST240503P00126000 | 2024-05-01 10:21AM EDT | 126.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 28.03% |
| ROST240503P00127000 | 2024-05-02 9:36AM EDT | 127.00 | 0.50 | 0.40 | 0.55 | -0.05 | -9.09% | 3 | 136 | 25.34% |
| ROST240503P00128000 | 2024-05-01 3:56PM EDT | 128.00 | 1.00 | 0.70 | 1.10 | 0.00 | - | 12 | 15 | 28.57% |
| ROST240503P00129000 | 2024-05-02 9:30AM EDT | 129.00 | 0.90 | 1.05 | 1.70 | -0.35 | -28.00% | 1 | 33 | 29.05% |
| ROST240503P00130000 | 2024-05-02 9:30AM EDT | 130.00 | 1.60 | 2.05 | 2.35 | -0.30 | -15.79% | 1 | 34 | 26.86% |
| ROST240503P00131000 | 2024-04-30 11:06AM EDT | 131.00 | 1.50 | 2.35 | 3.40 | 0.00 | - | 2 | 26 | 36.04% |
| ROST240503P00132000 | 2024-04-29 3:48PM EDT | 132.00 | 2.10 | 2.30 | 5.30 | 0.00 | - | 23 | 29 | 73.83% |
| ROST240503P00133000 | 2024-04-29 1:04PM EDT | 133.00 | 2.45 | 4.70 | 5.20 | 0.00 | - | 3 | 18 | 39.16% |
| ROST240503P00134000 | 2024-04-29 3:27PM EDT | 134.00 | 3.65 | 4.20 | 7.20 | 0.00 | - | 1 | 3 | 86.62% |
| ROST240503P00135000 | 2024-05-01 3:37PM EDT | 135.00 | 6.70 | 5.60 | 7.90 | 0.00 | - | 98 | 5 | 83.20% |
| ROST240503P00136000 | 2024-04-30 2:43PM EDT | 136.00 | 6.65 | 6.60 | 8.70 | 0.00 | - | 3 | 0 | 81.93% |
| ROST240503P00137000 | 2024-05-01 3:58PM EDT | 137.00 | 7.30 | 7.50 | 10.10 | 0.00 | - | 19 | 5 | 104.44% |
| ROST240503P00138000 | 2024-05-01 3:58PM EDT | 138.00 | 8.30 | 8.20 | 11.10 | 0.00 | - | 1 | 1 | 111.08% |
| ROST240503P00139000 | 2024-05-01 3:37PM EDT | 139.00 | 10.20 | 8.50 | 12.20 | 0.00 | - | 23 | 6 | 121.48% |
| ROST240503P00140000 | 2024-04-09 10:47AM EDT | 140.00 | 2.87 | 9.90 | 13.40 | 0.00 | - | 3 | 0 | 135.64% |
| ROST240503P00141000 | 2024-04-12 10:40AM EDT | 141.00 | 4.40 | 12.10 | 14.40 | 0.00 | - | 10 | 0 | 83.79% |
| ROST240503P00142000 | 2024-04-04 2:56PM EDT | 142.00 | 3.84 | 12.90 | 15.50 | 0.00 | - | 24 | 0 | 83.59% |
| ROST240503P00144000 | 2024-04-08 12:35PM EDT | 144.00 | 4.20 | 14.10 | 17.50 | 0.00 | - | 2 | 0 | 164.65% |
| ROST240503P00149000 | 2024-04-04 10:28AM EDT | 149.00 | 7.56 | 19.30 | 22.40 | 0.00 | - | 4 | 0 | 189.26% |
© 2024 Yahoo. All rights reserved.