UK markets open in 48 minutes
NIKKEI 225
38,768.53 -154.47 (-0.40%) HANG SENG
18,483.40 +80.40 (+0.44%) CRUDE OIL
73.51 -0.71 (-0.96%) GOLD FUTURES
2,368.70 -0.60 (-0.03%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,722.73 +87.63 (+0.16%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240607C00119000 | 2024-05-24 11:17AM EDT | 119.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST240607C00121000 | 2024-05-30 10:42AM EDT | 121.00 | 20.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST240607C00123000 | 2024-05-22 11:51AM EDT | 123.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST240607C00125000 | 2024-05-20 3:04PM EDT | 125.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST240607C00126000 | 2024-05-30 11:15AM EDT | 126.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST240607C00127000 | 2024-05-21 3:35PM EDT | 127.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROST240607C00128000 | 2024-05-22 12:26PM EDT | 128.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ROST240607C00129000 | 2024-05-21 11:05AM EDT | 129.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ROST240607C00130000 | 2024-05-28 10:46AM EDT | 130.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST240607C00131000 | 2024-06-03 12:20PM EDT | 131.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST240607C00132000 | 2024-05-24 3:10PM EDT | 132.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ROST240607C00133000 | 2024-05-28 11:40AM EDT | 133.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROST240607C00134000 | 2024-05-31 1:06PM EDT | 134.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROST240607C00135000 | 2024-05-31 1:06PM EDT | 135.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROST240607C00136000 | 2024-05-24 3:39PM EDT | 136.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ROST240607C00137000 | 2024-06-03 11:16AM EDT | 137.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ROST240607C00138000 | 2024-05-31 3:00PM EDT | 138.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROST240607C00139000 | 2024-06-03 12:36PM EDT | 139.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ROST240607C00140000 | 2024-06-03 3:47PM EDT | 140.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ROST240607C00141000 | 2024-06-03 3:52PM EDT | 141.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| ROST240607C00142000 | 2024-06-03 3:53PM EDT | 142.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| ROST240607C00143000 | 2024-06-03 2:04PM EDT | 143.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ROST240607C00144000 | 2024-06-03 3:47PM EDT | 144.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ROST240607C00145000 | 2024-06-03 10:53AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROST240607C00146000 | 2024-06-03 3:46PM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ROST240607C00147000 | 2024-06-03 11:16AM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ROST240607C00150000 | 2024-06-03 2:31PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ROST240607C00152500 | 2024-05-29 9:43AM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST240607C00157500 | 2024-05-28 3:54PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ROST240607C00160000 | 2024-05-28 3:37PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ROST240607C00165000 | 2024-05-29 9:34AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ROST240607C00170000 | 2024-05-28 9:42AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| ROST240607C00175000 | 2024-05-23 12:40PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROST240607C00185000 | 2024-05-28 3:45PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240607P00115000 | 2024-05-28 3:37PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROST240607P00118000 | 2024-05-23 3:31PM EDT | 118.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ROST240607P00119000 | 2024-04-29 10:50AM EDT | 119.00 | 1.10 | 0.05 | 2.10 | 0.00 | - | - | 1 | 137.79% |
| ROST240607P00120000 | 2024-05-31 9:35AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ROST240607P00121000 | 2024-05-08 3:42PM EDT | 121.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ROST240607P00122000 | 2024-05-28 10:38AM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ROST240607P00123000 | 2024-05-28 9:30AM EDT | 123.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROST240607P00124000 | 2024-05-31 3:16PM EDT | 124.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROST240607P00125000 | 2024-06-03 12:11PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ROST240607P00126000 | 2024-06-03 1:27PM EDT | 126.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ROST240607P00127000 | 2024-05-24 9:34AM EDT | 127.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROST240607P00128000 | 2024-05-21 9:57AM EDT | 128.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ROST240607P00129000 | 2024-05-30 11:19AM EDT | 129.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROST240607P00130000 | 2024-05-31 2:58PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ROST240607P00131000 | 2024-05-31 9:39AM EDT | 131.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST240607P00132000 | 2024-05-29 3:45PM EDT | 132.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST240607P00133000 | 2024-05-24 12:29PM EDT | 133.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ROST240607P00134000 | 2024-05-31 1:44PM EDT | 134.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST240607P00135000 | 2024-06-03 3:51PM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROST240607P00136000 | 2024-05-31 3:32PM EDT | 136.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ROST240607P00137000 | 2024-06-03 9:30AM EDT | 137.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ROST240607P00138000 | 2024-06-03 1:29PM EDT | 138.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ROST240607P00139000 | 2024-06-03 10:26AM EDT | 139.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ROST240607P00140000 | 2024-06-03 3:51PM EDT | 140.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ROST240607P00141000 | 2024-05-30 3:22PM EDT | 141.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| ROST240607P00142000 | 2024-05-31 9:32AM EDT | 142.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROST240607P00143000 | 2024-06-03 12:13PM EDT | 143.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROST240607P00144000 | 2024-06-03 3:52PM EDT | 144.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROST240607P00145000 | 2024-05-24 2:41PM EDT | 145.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ROST240607P00146000 | 2024-05-24 11:31AM EDT | 146.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.