Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240419C00120000 | 2024-04-02 1:37PM EDT | 120.00 | 23.64 | 10.70 | 12.80 | 0.00 | - | 1 | 2 | 180.27% |
| ROST240419C00125000 | 2024-03-13 11:07AM EDT | 125.00 | 22.12 | 12.40 | 13.80 | 0.00 | - | 1 | 1 | 347.71% |
| ROST240419C00130000 | 2024-04-08 9:31AM EDT | 130.00 | 10.50 | 1.85 | 2.05 | 0.00 | - | 1 | 25 | 31.84% |
| ROST240419C00135000 | 2024-04-17 3:29PM EDT | 135.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 3 | 618 | 60.64% |
| ROST240419C00136000 | 2024-04-17 11:38AM EDT | 136.00 | 0.09 | 0.00 | 2.15 | -0.04 | -30.77% | 1 | 110 | 95.31% |
| ROST240419C00137000 | 2024-04-16 10:06AM EDT | 137.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1 | 19 | 74.90% |
| ROST240419C00138000 | 2024-04-17 9:34AM EDT | 138.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 237 | 79.10% |
| ROST240419C00139000 | 2024-04-18 9:45AM EDT | 139.00 | 0.03 | 0.00 | 0.10 | -0.29 | -90.62% | 1 | 124 | 55.08% |
| ROST240419C00140000 | 2024-04-18 3:52PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 388 | 54.69% |
| ROST240419C00141000 | 2024-04-15 12:32PM EDT | 141.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 2 | 306 | 99.41% |
| ROST240419C00142000 | 2024-04-11 1:17PM EDT | 142.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | 4 | 209 | 65.63% |
| ROST240419C00143000 | 2024-04-12 1:26PM EDT | 143.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2,113 | 2,114 | 71.09% |
| ROST240419C00144000 | 2024-04-09 3:02PM EDT | 144.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 2 | 129 | 89.84% |
| ROST240419C00145000 | 2024-04-11 1:01PM EDT | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 393 | 81.25% |
| ROST240419C00146000 | 2024-04-15 9:57AM EDT | 146.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 173 | 101.17% |
| ROST240419C00147000 | 2024-04-08 12:14PM EDT | 147.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 1,400 | 107.03% |
| ROST240419C00148000 | 2024-04-03 2:35PM EDT | 148.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 70 | 112.50% |
| ROST240419C00149000 | 2024-04-16 2:17PM EDT | 149.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 55 | 117.58% |
| ROST240419C00150000 | 2024-04-18 2:22PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 15 | 839 | 105.47% |
| ROST240419C00152500 | 2024-04-02 2:10PM EDT | 152.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 84 | 135.94% |
| ROST240419C00155000 | 2024-04-05 3:42PM EDT | 155.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 1,238 | 128.13% |
| ROST240419C00160000 | 2024-04-05 10:54AM EDT | 160.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 345 | 150.00% |
| ROST240419C00165000 | 2024-04-01 12:47PM EDT | 165.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 495 | 170.31% |
| ROST240419C00170000 | 2024-03-08 11:43AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 797 | 190.63% |
| ROST240419C00175000 | 2024-04-01 12:47PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 209.38% |
| ROST240419C00180000 | 2024-03-15 9:53AM EDT | 180.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 268.36% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240419P00120000 | 2024-03-28 11:44AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 2 | 95.70% |
| ROST240419P00125000 | 2024-04-03 9:30AM EDT | 125.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 30 | 63.48% |
| ROST240419P00130000 | 2024-04-18 1:11PM EDT | 130.00 | 0.10 | 0.10 | 0.20 | -0.20 | -66.67% | 2 | 639 | 29.10% |
| ROST240419P00133000 | 2024-04-18 3:22PM EDT | 133.00 | 1.38 | 1.35 | 2.45 | +0.02 | +1.47% | 59 | 71 | 64.65% |
| ROST240419P00134000 | 2024-04-18 2:56PM EDT | 134.00 | 2.13 | 1.65 | 3.80 | +0.38 | +21.71% | 155 | 213 | 91.89% |
| ROST240419P00135000 | 2024-04-18 1:11PM EDT | 135.00 | 2.73 | 2.90 | 3.40 | +0.37 | +15.68% | 14 | 714 | 41.70% |
| ROST240419P00136000 | 2024-04-18 2:56PM EDT | 136.00 | 4.06 | 2.15 | 4.40 | +1.36 | +50.37% | 4 | 214 | 50.20% |
| ROST240419P00137000 | 2024-04-17 11:59AM EDT | 137.00 | 3.60 | 3.10 | 5.40 | -0.60 | -14.29% | 1 | 50 | 58.40% |
| ROST240419P00138000 | 2024-04-15 10:10AM EDT | 138.00 | 2.50 | 4.60 | 7.50 | 0.00 | - | 2 | 56 | 127.05% |
| ROST240419P00139000 | 2024-04-17 2:40PM EDT | 139.00 | 6.31 | 5.60 | 9.30 | 0.00 | - | 853 | 2 | 77.93% |
| ROST240419P00140000 | 2024-04-18 3:54PM EDT | 140.00 | 8.16 | 7.40 | 8.60 | +0.76 | +10.27% | 12 | 43 | 97.27% |
| ROST240419P00141000 | 2024-04-16 3:11PM EDT | 141.00 | 6.52 | 7.70 | 9.90 | 0.00 | - | 30 | 0 | 125.00% |
| ROST240419P00142000 | 2024-04-17 2:17PM EDT | 142.00 | 9.20 | 8.70 | 12.10 | 0.00 | - | 201 | 5 | 95.12% |
| ROST240419P00143000 | 2024-04-18 3:06PM EDT | 143.00 | 10.90 | 9.40 | 12.50 | +0.86 | +8.57% | 160 | 81 | 175.78% |
| ROST240419P00144000 | 2024-04-12 12:57PM EDT | 144.00 | 7.73 | 10.40 | 12.50 | 0.00 | - | 10 | 0 | 118.95% |
| ROST240419P00145000 | 2024-04-18 10:27AM EDT | 145.00 | 13.40 | 11.10 | 13.40 | +1.40 | +11.67% | 2 | 1 | 115.04% |
| ROST240419P00146000 | 2024-04-18 3:06PM EDT | 146.00 | 14.40 | 13.20 | 14.90 | +1.40 | +10.77% | 78 | 26 | 165.43% |
| ROST240419P00147000 | 2024-04-15 3:19PM EDT | 147.00 | 13.50 | 13.70 | 15.60 | 0.00 | - | 120 | 0 | 149.22% |
| ROST240419P00148000 | 2024-04-10 2:25PM EDT | 148.00 | 9.20 | 14.40 | 17.90 | 0.00 | - | 18 | 0 | 240.63% |
| ROST240419P00150000 | 2024-04-18 2:34PM EDT | 150.00 | 18.70 | 16.10 | 20.10 | +1.65 | +9.68% | 1 | 1 | 268.07% |
| ROST240419P00155000 | 2024-04-15 3:19PM EDT | 155.00 | 21.50 | 21.10 | 25.10 | 0.00 | - | 30 | 0 | 308.30% |
| ROST240419P00165000 | 2024-04-18 3:05PM EDT | 165.00 | 33.10 | 31.10 | 35.10 | -0.50 | -1.49% | 2 | 2 | 380.47% |
| ROST240419P00170000 | 2024-03-26 3:43PM EDT | 170.00 | 25.78 | 36.20 | 40.10 | 0.00 | - | 2 | 0 | 413.38% |
© 2024 Yahoo. All rights reserved.