Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240816C00105000 | 2024-06-07 12:44PM EDT | 105.00 | 40.40 | 38.90 | 43.50 | 0.00 | - | 1 | 1 | 60.74% |
| ROST240816C00110000 | 2024-06-21 2:08PM EDT | 110.00 | 39.81 | 33.90 | 38.50 | 0.00 | - | 1 | 1 | 53.69% |
| ROST240816C00120000 | 2024-06-17 2:19PM EDT | 120.00 | 31.08 | 24.10 | 28.80 | 0.00 | - | 3 | 6 | 63.11% |
| ROST240816C00125000 | 2024-06-12 12:26PM EDT | 125.00 | 21.50 | 19.20 | 23.50 | 0.00 | - | 1 | 18 | 52.34% |
| ROST240816C00130000 | 2024-06-28 3:00PM EDT | 130.00 | 16.70 | 15.40 | 19.00 | -1.20 | -6.70% | 1 | 81 | 46.94% |
| ROST240816C00135000 | 2024-06-12 10:48AM EDT | 135.00 | 12.50 | 10.80 | 14.50 | 0.00 | - | 4 | 194 | 40.78% |
| ROST240816C00140000 | 2024-06-21 11:35AM EDT | 140.00 | 8.00 | 7.40 | 9.20 | -2.55 | -24.17% | 10 | 169 | 29.64% |
| ROST240816C00145000 | 2024-06-28 1:01PM EDT | 145.00 | 4.79 | 4.20 | 4.90 | -0.21 | -4.20% | 12 | 911 | 22.33% |
| ROST240816C00150000 | 2024-06-28 2:42PM EDT | 150.00 | 2.30 | 2.10 | 3.40 | -0.35 | -13.21% | 44 | 463 | 25.12% |
| ROST240816C00155000 | 2024-06-28 1:54PM EDT | 155.00 | 1.02 | 0.50 | 2.20 | -0.08 | -7.27% | 17 | 122 | 26.44% |
| ROST240816C00160000 | 2024-06-28 1:54PM EDT | 160.00 | 0.43 | 0.25 | 0.50 | -0.17 | -28.33% | 5 | 238 | 20.06% |
| ROST240816C00165000 | 2024-06-21 10:48AM EDT | 165.00 | 0.40 | 0.10 | 1.55 | 0.00 | - | 1 | 75 | 34.02% |
| ROST240816C00170000 | 2024-04-03 9:58AM EDT | 170.00 | 1.05 | 0.00 | 2.25 | 0.00 | - | 2 | 14 | 44.23% |
| ROST240816C00175000 | 2024-02-15 10:30AM EDT | 175.00 | 2.00 | 0.80 | 1.85 | 0.00 | - | 1 | 1 | 46.16% |
| ROST240816C00180000 | 2024-02-22 12:23PM EDT | 180.00 | 1.61 | 0.00 | 2.05 | 0.00 | - | 3 | 6 | 52.30% |
| ROST240816C00185000 | 2024-06-27 1:09PM EDT | 185.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 34 | 12 | 50.85% |
| ROST240816C00200000 | 2024-04-23 12:28PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ROST240816C00210000 | 2024-02-12 2:15PM EDT | 210.00 | 0.21 | 0.00 | 1.20 | 0.00 | - | - | 10 | 57.57% |
| ROST240816C00220000 | 2024-06-28 3:01PM EDT | 220.00 | 0.10 | 0.00 | 0.30 | +0.05 | +100.00% | 1 | 8 | 50.78% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240816P00095000 | 2024-05-01 10:45AM EDT | 95.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 23 | 59.57% |
| ROST240816P00100000 | 2024-04-18 3:48PM EDT | 100.00 | 0.80 | 0.15 | 0.90 | 0.00 | - | 50 | 51 | 61.04% |
| ROST240816P00105000 | 2024-05-30 9:58AM EDT | 105.00 | 0.58 | 0.05 | 1.45 | 0.00 | - | 1 | 37 | 58.59% |
| ROST240816P00110000 | 2024-05-23 11:09AM EDT | 110.00 | 1.15 | 0.00 | 1.40 | 0.00 | - | 1 | 39 | 50.90% |
| ROST240816P00115000 | 2024-05-23 11:08AM EDT | 115.00 | 1.50 | 0.00 | 1.40 | 0.00 | - | 2 | 11 | 53.13% |
| ROST240816P00120000 | 2024-06-04 12:39PM EDT | 120.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 11 | 45 | 37.84% |
| ROST240816P00125000 | 2024-06-06 12:45PM EDT | 125.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 2,780 | 32.08% |
| ROST240816P00130000 | 2024-06-27 3:19PM EDT | 130.00 | 0.33 | 0.40 | 1.75 | 0.00 | - | 35 | 1,651 | 34.11% |
| ROST240816P00135000 | 2024-06-28 1:02PM EDT | 135.00 | 0.72 | 0.70 | 2.15 | +0.12 | +20.00% | 5 | 933 | 29.00% |
| ROST240816P00140000 | 2024-06-28 3:53PM EDT | 140.00 | 1.65 | 1.40 | 2.90 | +0.28 | +20.44% | 28 | 222 | 24.60% |
| ROST240816P00145000 | 2024-06-28 2:55PM EDT | 145.00 | 3.05 | 2.70 | 4.20 | +0.61 | +25.00% | 23 | 457 | 20.55% |
| ROST240816P00150000 | 2024-06-28 10:34AM EDT | 150.00 | 5.60 | 5.50 | 7.20 | +0.30 | +5.66% | 3 | 171 | 20.75% |
| ROST240816P00155000 | 2024-06-27 11:37AM EDT | 155.00 | 8.35 | 8.20 | 12.10 | 0.00 | - | 4 | 6 | 27.69% |
| ROST240816P00160000 | 2024-02-01 3:57PM EDT | 160.00 | 19.51 | 12.60 | 16.10 | 0.00 | - | - | 1 | 27.71% |
© 2024 Yahoo. All rights reserved.