Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240510C00125000 | 2024-05-09 11:14AM EDT | 2024-05-10 | 9.30 | 7.60 | 9.30 | 0.00 | - | 1 | 1 | 109.57% |
| ROST240517C00125000 | 2024-05-06 9:33AM EDT | 2024-05-17 | 7.45 | 8.80 | 11.10 | 0.00 | - | 4 | 100 | 53.05% |
| ROST240621C00125000 | 2024-05-02 3:02PM EDT | 2024-06-21 | 7.30 | 11.00 | 11.30 | 0.00 | - | 17 | 53 | 32.81% |
| ROST240719C00125000 | 2024-05-08 1:27PM EDT | 2024-07-19 | 11.00 | 12.10 | 12.40 | 0.00 | - | 5 | 26 | 31.18% |
| ROST240816C00125000 | 2024-05-06 2:24PM EDT | 2024-08-16 | 12.35 | 12.10 | 15.30 | 0.00 | - | 5 | 20 | 38.20% |
| ROST250117C00125000 | 2024-05-02 12:38PM EDT | 2025-01-17 | 14.80 | 18.50 | 18.90 | 0.00 | - | 6 | 450 | 32.70% |
| ROST250620C00125000 | 2024-05-07 11:07AM EDT | 2025-06-20 | 22.30 | 21.40 | 23.50 | 0.00 | - | 1 | 4 | 34.53% |
| ROST260116C00125000 | 2024-04-29 1:03PM EDT | 2026-01-16 | 26.20 | 26.30 | 28.30 | 0.00 | - | - | 1 | 35.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240510P00125000 | 2024-05-10 11:17AM EDT | 2024-05-10 | 0.50 | 0.00 | 0.50 | +0.35 | +233.33% | 18 | 40 | 95.31% |
| ROST240517P00125000 | 2024-05-08 1:44PM EDT | 2024-05-17 | 0.34 | 0.05 | 1.25 | 0.00 | - | 9 | 466 | 56.45% |
| ROST240524P00125000 | 2024-05-09 2:27PM EDT | 2024-05-24 | 1.25 | 1.20 | 1.30 | 0.00 | - | 2 | 35 | 41.87% |
| ROST240531P00125000 | 2024-05-09 3:17PM EDT | 2024-05-31 | 1.35 | 1.40 | 1.50 | 0.00 | - | 1 | 40 | 36.73% |
| ROST240607P00125000 | 2024-05-06 3:40PM EDT | 2024-06-07 | 1.95 | 1.45 | 1.65 | 0.00 | - | 1 | 4 | 33.35% |
| ROST240614P00125000 | 2024-05-10 10:17AM EDT | 2024-06-14 | 1.82 | 1.75 | 1.90 | -0.28 | -13.33% | 1 | 218 | 31.92% |
| ROST240621P00125000 | 2024-05-10 10:01AM EDT | 2024-06-21 | 1.62 | 1.85 | 1.95 | -0.08 | -4.71% | 4 | 467 | 29.57% |
| ROST240719P00125000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 2.15 | 2.40 | 2.55 | 0.00 | - | 9 | 644 | 26.23% |
| ROST240816P00125000 | 2024-05-10 10:48AM EDT | 2024-08-16 | 3.40 | 2.80 | 3.70 | +0.30 | +9.68% | 755 | 1,688 | 27.17% |
| ROST250117P00125000 | 2024-05-09 3:06PM EDT | 2025-01-17 | 6.30 | 6.30 | 6.60 | 0.00 | - | 5 | 611 | 24.35% |
| ROST250620P00125000 | 2024-05-07 12:30PM EDT | 2025-06-20 | 9.70 | 8.90 | 9.60 | 0.00 | - | 1 | 711 | 25.00% |
| ROST260116P00125000 | 2024-05-01 11:35AM EDT | 2026-01-16 | 12.80 | 11.10 | 11.70 | 0.00 | - | 2 | 72 | 23.56% |
© 2024 Yahoo. All rights reserved.