Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240705C00133000 | 2024-06-05 11:11AM EDT | 133.00 | 10.80 | 16.30 | 18.90 | 0.00 | - | 1 | 1 | 60.50% |
| ROST240705C00134000 | 2024-05-28 1:57PM EDT | 134.00 | 6.21 | 15.30 | 17.90 | 0.00 | - | 8 | 2 | 57.84% |
| ROST240705C00135000 | 2024-05-29 9:47AM EDT | 135.00 | 5.70 | 14.30 | 16.90 | 0.00 | - | 1 | 1 | 55.15% |
| ROST240705C00137000 | 2024-06-11 2:33PM EDT | 137.00 | 8.20 | 11.70 | 14.90 | 0.00 | - | 2 | 12 | 66.26% |
| ROST240705C00139000 | 2024-06-20 10:04AM EDT | 139.00 | 10.48 | 9.70 | 12.10 | 0.00 | - | 2 | 3 | 50.59% |
| ROST240705C00140000 | 2024-06-04 9:41AM EDT | 140.00 | 4.21 | 9.60 | 11.70 | 0.00 | - | 1 | 11 | 54.52% |
| ROST240705C00141000 | 2024-06-12 9:30AM EDT | 141.00 | 5.50 | 8.60 | 9.40 | 0.00 | - | 1 | 276 | 36.11% |
| ROST240705C00142000 | 2024-05-24 2:20PM EDT | 142.00 | 4.50 | 6.40 | 8.20 | 0.00 | - | 1 | 1 | 30.76% |
| ROST240705C00143000 | 2024-05-28 10:10AM EDT | 143.00 | 2.18 | 6.70 | 8.10 | 0.00 | - | 10 | 10 | 38.48% |
| ROST240705C00144000 | 2024-06-17 2:58PM EDT | 144.00 | 6.51 | 4.20 | 6.50 | 0.00 | - | 7 | 6 | 28.80% |
| ROST240705C00145000 | 2024-06-21 11:11AM EDT | 145.00 | 4.50 | 3.00 | 5.40 | +1.12 | +33.14% | 1 | 16 | 24.71% |
| ROST240705C00146000 | 2024-06-17 10:30AM EDT | 146.00 | 3.27 | 4.00 | 4.50 | 0.00 | - | 8 | 14 | 22.68% |
| ROST240705C00147000 | 2024-06-20 10:34AM EDT | 147.00 | 3.20 | 3.20 | 3.60 | +0.50 | +18.52% | 13 | 26 | 20.39% |
| ROST240705C00148000 | 2024-06-21 3:40PM EDT | 148.00 | 2.40 | 2.50 | 2.90 | +0.62 | +34.83% | 1 | 51 | 19.61% |
| ROST240705C00149000 | 2024-06-21 3:03PM EDT | 149.00 | 2.01 | 1.90 | 2.85 | +0.88 | +77.88% | 20 | 17 | 24.07% |
| ROST240705C00150000 | 2024-06-20 3:31PM EDT | 150.00 | 0.75 | 1.35 | 1.60 | 0.00 | - | 20 | 112 | 17.16% |
| ROST240705C00152500 | 2024-06-18 3:59PM EDT | 152.50 | 0.65 | 0.50 | 0.65 | 0.00 | - | 58 | 159 | 16.04% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240705P00130000 | 2024-05-23 3:26PM EDT | 130.00 | 4.00 | 0.00 | 0.75 | 0.00 | - | - | 5 | 58.06% |
| ROST240705P00133000 | 2024-06-05 11:11AM EDT | 133.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.83% |
| ROST240705P00134000 | 2024-06-12 10:49AM EDT | 134.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | - | 4 | 48.39% |
| ROST240705P00135000 | 2024-06-17 2:04PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 46.00% |
| ROST240705P00137000 | 2024-06-14 3:50PM EDT | 137.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 10 | 14 | 41.11% |
| ROST240705P00138000 | 2024-06-20 9:30AM EDT | 138.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 38.65% |
| ROST240705P00139000 | 2024-06-07 10:31AM EDT | 139.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 109 | 110 | 36.18% |
| ROST240705P00140000 | 2024-06-20 9:32AM EDT | 140.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 24.46% |
| ROST240705P00141000 | 2024-06-20 9:30AM EDT | 141.00 | 0.42 | 0.05 | 0.25 | 0.00 | - | 2 | 24 | 22.41% |
| ROST240705P00143000 | 2024-06-21 3:55PM EDT | 143.00 | 0.20 | 0.10 | 1.25 | -0.60 | -75.00% | 5 | 41 | 32.20% |
| ROST240705P00144000 | 2024-06-21 3:04PM EDT | 144.00 | 0.30 | 0.20 | 0.30 | -0.22 | -42.31% | 10 | 54 | 16.87% |
| ROST240705P00145000 | 2024-06-21 10:57AM EDT | 145.00 | 0.51 | 0.25 | 0.40 | +0.01 | +2.00% | 3 | 32 | 16.07% |
| ROST240705P00146000 | 2024-06-21 10:57AM EDT | 146.00 | 0.69 | 0.40 | 0.55 | -0.11 | -13.75% | 3 | 42 | 15.43% |
| ROST240705P00147000 | 2024-06-20 11:48AM EDT | 147.00 | 1.35 | 0.60 | 0.75 | 0.00 | - | 3 | 4 | 14.77% |
| ROST240705P00148000 | 2024-06-21 2:17PM EDT | 148.00 | 1.00 | 0.85 | 1.00 | -1.80 | -64.29% | 45 | 5 | 13.94% |
© 2024 Yahoo. All rights reserved.