Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240719C00080000 | 2024-05-24 11:45AM EDT | 80.00 | 63.00 | 67.80 | 71.70 | 0.00 | - | 1 | 0 | 235.43% |
| ROST240719C00090000 | 2024-04-26 1:10PM EDT | 90.00 | 44.40 | 50.80 | 54.30 | 0.00 | - | 2 | 2 | 0.00% |
| ROST240719C00100000 | 2024-05-24 9:49AM EDT | 100.00 | 43.43 | 47.90 | 51.90 | 0.00 | - | 1 | 0 | 167.99% |
| ROST240719C00115000 | 2024-04-25 2:25PM EDT | 115.00 | 19.50 | 25.90 | 29.60 | 0.00 | - | - | 3 | 0.00% |
| ROST240719C00125000 | 2024-05-30 11:30AM EDT | 125.00 | 16.77 | 18.50 | 23.10 | 0.00 | - | 1 | 79 | 75.64% |
| ROST240719C00130000 | 2024-06-06 9:41AM EDT | 130.00 | 14.65 | 13.50 | 17.90 | 0.00 | - | 1 | 123 | 60.96% |
| ROST240719C00135000 | 2024-06-26 11:23AM EDT | 135.00 | 14.38 | 8.80 | 12.10 | 0.00 | - | 2 | 191 | 40.71% |
| ROST240719C00140000 | 2024-06-25 9:30AM EDT | 140.00 | 10.80 | 4.70 | 7.30 | 0.00 | - | 1 | 1,084 | 30.05% |
| ROST240719C00145000 | 2024-06-28 3:22PM EDT | 145.00 | 2.70 | 2.40 | 2.65 | -0.50 | -15.62% | 11 | 1,558 | 17.90% |
| ROST240719C00150000 | 2024-06-28 3:35PM EDT | 150.00 | 0.65 | 0.50 | 0.70 | -0.20 | -23.53% | 11 | 1,329 | 16.48% |
| ROST240719C00155000 | 2024-06-28 3:36PM EDT | 155.00 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 1 | 151 | 17.04% |
| ROST240719C00160000 | 2024-06-27 11:36AM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 400 | 221 | 23.34% |
| ROST240719C00165000 | 2024-06-24 9:52AM EDT | 165.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 100 | 116 | 29.20% |
| ROST240719C00170000 | 2024-05-16 3:08PM EDT | 170.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 57.13% |
| ROST240719C00175000 | 2024-05-29 10:16AM EDT | 175.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 54.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240719P00085000 | 2024-05-02 11:39AM EDT | 85.00 | 0.13 | 0.00 | 1.80 | 0.00 | - | - | 4 | 141.21% |
| ROST240719P00090000 | 2024-05-02 11:39AM EDT | 90.00 | 0.17 | 0.00 | 0.95 | 0.00 | - | - | 8 | 112.94% |
| ROST240719P00100000 | 2024-06-10 9:48AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 70.90% |
| ROST240719P00105000 | 2024-05-24 3:40PM EDT | 105.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 5 | 69.53% |
| ROST240719P00110000 | 2024-06-26 10:41AM EDT | 110.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 6 | 9 | 86.23% |
| ROST240719P00115000 | 2024-06-10 3:55PM EDT | 115.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 24 | 67.09% |
| ROST240719P00120000 | 2024-06-25 1:42PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 241 | 42.19% |
| ROST240719P00125000 | 2024-06-26 3:06PM EDT | 125.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 11 | 1,220 | 55.42% |
| ROST240719P00130000 | 2024-06-17 12:13PM EDT | 130.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 27 | 674 | 31.01% |
| ROST240719P00135000 | 2024-06-26 3:05PM EDT | 135.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | 1 | 368 | 22.51% |
| ROST240719P00140000 | 2024-06-28 3:09PM EDT | 140.00 | 0.40 | 0.45 | 0.55 | +0.15 | +60.00% | 1 | 302 | 16.80% |
| ROST240719P00145000 | 2024-06-28 3:57PM EDT | 145.00 | 1.80 | 1.70 | 1.90 | +0.35 | +24.14% | 90 | 583 | 14.81% |
| ROST240719P00150000 | 2024-06-28 9:58AM EDT | 150.00 | 4.20 | 4.60 | 5.50 | -0.04 | -0.94% | 1 | 287 | 17.64% |
| ROST240719P00155000 | 2024-06-17 3:20PM EDT | 155.00 | 5.30 | 7.50 | 11.80 | 0.00 | - | 7 | 7 | 39.70% |
| ROST240719P00160000 | 2024-02-29 1:05PM EDT | 160.00 | 14.30 | 14.10 | 16.40 | 0.00 | - | - | 1 | 45.44% |
| ROST240719P00165000 | 2024-03-01 1:38PM EDT | 165.00 | 17.90 | 17.80 | 19.00 | 0.00 | - | 2 | 2 | 0.00% |
| ROST240719P00200000 | 2024-05-24 3:19PM EDT | 200.00 | 57.30 | 48.70 | 52.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.