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 | 11.00 | 15.50 | 0.00 | - | 1 | 2 | 259.96% |
| ROST240419C00125000 | 2024-03-13 11:07AM EDT | 125.00 | 22.12 | 12.40 | 13.80 | 0.00 | - | 1 | 1 | 307.03% |
| ROST240419C00130000 | 2024-04-08 9:31AM EDT | 130.00 | 10.50 | 1.25 | 5.40 | 0.00 | - | 1 | 25 | 126.51% |
| ROST240419C00135000 | 2024-04-17 3:29PM EDT | 135.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 618 | 17.48% |
| ROST240419C00136000 | 2024-04-18 10:28AM EDT | 136.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 110 | 51.95% |
| ROST240419C00137000 | 2024-04-16 10:06AM EDT | 137.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 55.66% |
| ROST240419C00138000 | 2024-04-17 9:34AM EDT | 138.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 237 | 56.93% |
| ROST240419C00139000 | 2024-04-18 9:45AM EDT | 139.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 123 | 65.14% |
| ROST240419C00140000 | 2024-04-18 3:52PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 397 | 51.17% |
| ROST240419C00141000 | 2024-04-15 12:32PM EDT | 141.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 306 | 90.14% |
| ROST240419C00142000 | 2024-04-11 1:17PM EDT | 142.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | 4 | 209 | 57.03% |
| ROST240419C00143000 | 2024-04-12 1:26PM EDT | 143.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2,113 | 2,114 | 95.12% |
| ROST240419C00144000 | 2024-04-09 3:02PM EDT | 144.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 129 | 102.15% |
| ROST240419C00145000 | 2024-04-11 1:01PM EDT | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 393 | 72.66% |
| ROST240419C00146000 | 2024-04-15 9:57AM EDT | 146.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 173 | 115.82% |
| ROST240419C00147000 | 2024-04-08 12:14PM EDT | 147.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 1,400 | 122.46% |
| ROST240419C00148000 | 2024-04-03 2:35PM EDT | 148.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 96.09% |
| ROST240419C00149000 | 2024-04-16 2:17PM EDT | 149.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 55 | 135.35% |
| ROST240419C00150000 | 2024-04-18 2:22PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 838 | 96.88% |
| ROST240419C00152500 | 2024-04-02 2:10PM EDT | 152.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 84 | 156.84% |
| ROST240419C00155000 | 2024-04-05 3:42PM EDT | 155.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 1,238 | 120.31% |
| ROST240419C00160000 | 2024-04-05 10:54AM EDT | 160.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 345 | 142.19% |
| ROST240419C00165000 | 2024-04-01 12:47PM EDT | 165.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 495 | 162.50% |
| ROST240419C00170000 | 2024-03-08 11:43AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 797 | 182.81% |
| ROST240419C00175000 | 2024-04-01 12:47PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 201.56% |
| ROST240419C00180000 | 2024-03-15 9:53AM EDT | 180.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 259.38% |
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 | 0.50 | 0.00 | - | 10 | 2 | 133.01% |
| ROST240419P00125000 | 2024-04-03 9:30AM EDT | 125.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 3 | 30 | 95.61% |
| ROST240419P00130000 | 2024-04-18 1:11PM EDT | 130.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 637 | 43.56% |
| ROST240419P00133000 | 2024-04-19 2:38PM EDT | 133.00 | 0.18 | 0.00 | 1.35 | -1.20 | -86.96% | 1 | 72 | 54.44% |
| ROST240419P00134000 | 2024-04-19 1:18PM EDT | 134.00 | 1.43 | 0.25 | 1.00 | -0.70 | -32.86% | 3 | 64 | 22.02% |
| ROST240419P00135000 | 2024-04-19 1:41PM EDT | 135.00 | 2.17 | 0.40 | 2.00 | -0.56 | -20.51% | 7 | 298 | 33.79% |
| ROST240419P00136000 | 2024-04-18 2:56PM EDT | 136.00 | 2.93 | 1.70 | 3.00 | -1.13 | -27.83% | 1 | 207 | 44.14% |
| ROST240419P00137000 | 2024-04-18 9:47AM EDT | 137.00 | 3.60 | 1.60 | 5.80 | 0.00 | - | 1 | 31 | 130.57% |
| ROST240419P00138000 | 2024-04-19 2:17PM EDT | 138.00 | 5.10 | 2.65 | 6.80 | +2.60 | +104.00% | 1 | 7 | 143.07% |
| ROST240419P00139000 | 2024-04-17 2:40PM EDT | 139.00 | 6.31 | 3.60 | 7.80 | 0.00 | - | 853 | 2 | 154.93% |
| ROST240419P00140000 | 2024-04-19 11:15AM EDT | 140.00 | 7.90 | 4.80 | 8.80 | -0.26 | -3.19% | 2 | 31 | 63.09% |
| ROST240419P00141000 | 2024-04-16 3:11PM EDT | 141.00 | 6.52 | 5.60 | 9.80 | 0.00 | - | 30 | 0 | 55.08% |
| ROST240419P00142000 | 2024-04-17 2:17PM EDT | 142.00 | 9.20 | 6.70 | 10.00 | 0.00 | - | 201 | 0 | 152.15% |
| ROST240419P00143000 | 2024-04-18 3:06PM EDT | 143.00 | 10.90 | 7.60 | 11.80 | 0.00 | - | 160 | 0 | 66.41% |
| ROST240419P00144000 | 2024-04-12 12:57PM EDT | 144.00 | 7.73 | 8.50 | 12.80 | 0.00 | - | 10 | 0 | 208.40% |
| ROST240419P00145000 | 2024-04-18 2:34PM EDT | 145.00 | 13.40 | 9.50 | 14.00 | 0.00 | - | 2 | 0 | 88.67% |
| ROST240419P00146000 | 2024-04-18 3:06PM EDT | 146.00 | 14.40 | 10.50 | 15.00 | 0.00 | - | 78 | 26 | 94.53% |
| ROST240419P00147000 | 2024-04-15 3:19PM EDT | 147.00 | 13.50 | 11.50 | 15.80 | 0.00 | - | 120 | 0 | 237.21% |
| ROST240419P00148000 | 2024-04-10 2:25PM EDT | 148.00 | 9.20 | 12.50 | 16.80 | 0.00 | - | 18 | 0 | 246.29% |
| ROST240419P00150000 | 2024-04-18 2:34PM EDT | 150.00 | 18.70 | 14.50 | 18.90 | 0.00 | - | 1 | 1 | 103.13% |
| ROST240419P00155000 | 2024-04-15 3:19PM EDT | 155.00 | 21.50 | 19.50 | 23.90 | 0.00 | - | 30 | 0 | 127.34% |
| ROST240419P00165000 | 2024-04-18 3:05PM EDT | 165.00 | 33.10 | 29.50 | 34.00 | 0.00 | - | 2 | 0 | 191.41% |
| ROST240419P00170000 | 2024-03-26 3:43PM EDT | 170.00 | 25.78 | 35.30 | 38.30 | 0.00 | - | 2 | 0 | 228.52% |
© 2024 Yahoo. All rights reserved.