Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240517C00095000 | 2023-10-25 12:50PM EST | 95.00 | 25.20 | 36.50 | 40.00 | 0.00 | - | - | 0 | 49.02% |
| ROST240517C00105000 | 2023-11-17 9:55AM EST | 105.00 | 27.91 | 28.50 | 32.10 | 0.00 | - | 5 | 7 | 47.58% |
| ROST240517C00110000 | 2023-10-04 12:37PM EST | 110.00 | 12.19 | 18.20 | 19.10 | 0.00 | - | - | 5 | 0.00% |
| ROST240517C00115000 | 2023-12-06 3:25PM EST | 115.00 | 22.28 | 20.00 | 22.70 | 0.00 | - | 1 | 36 | 37.91% |
| ROST240517C00120000 | 2023-12-04 9:37AM EST | 120.00 | 17.96 | 16.20 | 18.30 | 0.00 | - | 6 | 52 | 33.86% |
| ROST240517C00125000 | 2023-12-06 9:55AM EST | 125.00 | 16.40 | 12.70 | 14.80 | 0.00 | - | 1 | 94 | 32.15% |
| ROST240517C00130000 | 2023-11-28 3:44PM EST | 130.00 | 9.52 | 9.50 | 11.50 | 0.00 | - | 8 | 108 | 30.17% |
| ROST240517C00135000 | 2023-12-06 3:25PM EST | 135.00 | 9.03 | 7.20 | 8.70 | 0.00 | - | 1 | 66 | 28.65% |
| ROST240517C00140000 | 2023-12-01 2:11PM EST | 140.00 | 5.72 | 5.00 | 6.20 | +0.32 | +5.93% | 10 | 86 | 26.89% |
| ROST240517C00145000 | 2023-12-01 3:54PM EST | 145.00 | 3.60 | 3.30 | 4.50 | 0.00 | - | 195 | 235 | 26.31% |
| ROST240517C00150000 | 2023-11-20 12:21PM EST | 150.00 | 2.06 | 2.20 | 3.20 | 0.00 | - | 2 | 5 | 25.88% |
| ROST240517C00155000 | 2023-11-02 12:19PM EST | 155.00 | 1.00 | 1.05 | 2.05 | 0.00 | - | - | 3 | 24.79% |
| ROST240517C00160000 | 2023-11-17 3:10PM EST | 160.00 | 0.95 | 0.95 | 1.40 | 0.00 | - | 1 | 1 | 24.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240517P00085000 | 2023-09-27 8:49AM EST | 85.00 | 1.70 | 1.35 | 1.85 | 0.00 | - | 1 | 1 | 51.05% |
| ROST240517P00095000 | 2023-10-19 2:22PM EST | 95.00 | 2.50 | 0.45 | 1.20 | 0.00 | - | 2 | 5 | 37.60% |
| ROST240517P00105000 | 2023-12-08 10:52AM EST | 105.00 | 1.20 | 1.05 | 1.40 | +0.10 | +9.09% | 1 | 293 | 29.80% |
| ROST240517P00110000 | 2023-12-06 2:03PM EST | 110.00 | 1.75 | 1.20 | 2.10 | 0.00 | - | 1 | 143 | 28.99% |
| ROST240517P00115000 | 2023-12-04 11:55AM EST | 115.00 | 1.50 | 2.15 | 2.85 | 0.00 | - | 1 | 173 | 27.37% |
| ROST240517P00120000 | 2023-12-08 1:54PM EST | 120.00 | 3.30 | 3.10 | 3.40 | +0.20 | +6.45% | 4 | 226 | 24.19% |
| ROST240517P00125000 | 2023-12-01 2:18PM EST | 125.00 | 4.50 | 4.10 | 5.30 | 0.00 | - | 66 | 146 | 24.69% |
| ROST240517P00130000 | 2023-12-07 11:12AM EST | 130.00 | 6.20 | 6.00 | 7.10 | 0.00 | - | 3 | 217 | 23.43% |
| ROST240517P00135000 | 2023-11-22 10:23AM EST | 135.00 | 9.20 | 8.10 | 9.30 | 0.00 | - | - | 3 | 22.01% |
© 2023 Yahoo. All rights reserved.