Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,046.19 +954.20 (+1.42%) CMC Crypto 200
1,374.16 +43.56 (+3.27%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240802C00140000 | 2024-07-26 3:01PM EDT | 140.00 | 2.10 | 2.15 | 2.30 | -0.65 | -23.64% | 4 | - | 23.32% |
| ROST240802C00141000 | 2024-07-26 10:10AM EDT | 141.00 | 1.75 | 1.55 | 1.75 | -0.70 | -28.57% | 5 | 4 | 23.05% |
| ROST240802C00142000 | 2024-07-26 10:15AM EDT | 142.00 | 1.09 | 1.10 | 1.30 | -0.81 | -42.63% | 7 | 7 | 22.93% |
| ROST240802C00143000 | 2024-07-26 3:04PM EDT | 143.00 | 0.73 | 0.75 | 0.95 | -0.37 | -33.64% | 3 | 13 | 23.02% |
| ROST240802C00144000 | 2024-07-26 3:04PM EDT | 144.00 | 0.50 | 0.45 | 0.60 | -0.25 | -33.33% | 7 | 50 | 21.88% |
| ROST240802C00145000 | 2024-07-26 3:43PM EDT | 145.00 | 0.30 | 0.20 | 0.40 | -0.45 | -60.00% | 26 | 24 | 21.88% |
| ROST240802C00146000 | 2024-07-26 1:11PM EDT | 146.00 | 0.30 | 0.10 | 0.25 | -0.35 | -53.85% | 3 | 39 | 21.68% |
| ROST240802C00147000 | 2024-07-25 9:56AM EDT | 147.00 | 0.54 | 0.05 | 0.20 | 0.00 | - | 1 | 28 | 23.10% |
| ROST240802C00148000 | 2024-07-26 11:51AM EDT | 148.00 | 0.10 | 0.05 | 0.15 | -0.24 | -70.59% | 2 | 165 | 24.07% |
| ROST240802C00149000 | 2024-07-26 1:23PM EDT | 149.00 | 0.06 | 0.00 | 0.15 | -0.44 | -88.00% | 3 | 19 | 26.56% |
| ROST240802C00150000 | 2024-07-22 1:51PM EDT | 150.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 5 | 21 | 23.54% |
| ROST240802C00152500 | 2024-07-16 3:45PM EDT | 152.50 | 0.90 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 46.48% |
| ROST240802C00155000 | 2024-07-11 3:28PM EDT | 155.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 53.13% |
| ROST240802C00157500 | 2024-07-15 1:51PM EDT | 157.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 91 | 50.64% |
| ROST240802C00160000 | 2024-06-27 10:57AM EDT | 160.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 70.80% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240802P00115000 | 2024-07-24 11:30AM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 84.57% |
| ROST240802P00125000 | 2024-07-23 10:03AM EDT | 125.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 8 | 54.98% |
| ROST240802P00132000 | 2024-07-25 3:34PM EDT | 132.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | - | 30.47% |
| ROST240802P00138000 | 2024-07-26 11:21AM EDT | 138.00 | 0.70 | 0.60 | 0.80 | +0.45 | +180.00% | 1 | 10 | 24.83% |
| ROST240802P00139000 | 2024-07-26 3:33PM EDT | 139.00 | 0.94 | 0.80 | 1.00 | +0.07 | +8.05% | 15 | 22 | 23.22% |
| ROST240802P00140000 | 2024-07-26 2:10PM EDT | 140.00 | 1.15 | 1.15 | 1.35 | +0.13 | +12.75% | 10 | 35 | 22.78% |
| ROST240802P00141000 | 2024-07-26 3:16PM EDT | 141.00 | 1.73 | 1.55 | 1.75 | -0.04 | -2.26% | 123 | 147 | 21.90% |
| ROST240802P00142000 | 2024-07-26 3:16PM EDT | 142.00 | 2.28 | 2.10 | 2.30 | +0.03 | +1.33% | 18 | 191 | 21.75% |
| ROST240802P00143000 | 2024-07-25 2:36PM EDT | 143.00 | 2.17 | 2.70 | 2.95 | -0.21 | -8.82% | 6 | 83 | 21.75% |
| ROST240802P00144000 | 2024-07-26 1:35PM EDT | 144.00 | 3.70 | 3.40 | 3.70 | +0.59 | +18.97% | 26 | 1,279 | 22.05% |
| ROST240802P00145000 | 2024-07-26 3:10PM EDT | 145.00 | 4.55 | 4.20 | 4.70 | +0.75 | +19.74% | 26 | 1,259 | 25.76% |
| ROST240802P00146000 | 2024-07-19 10:27AM EDT | 146.00 | 2.80 | 4.00 | 6.90 | 0.00 | - | 1 | 18 | 48.34% |
| ROST240802P00147000 | 2024-07-26 10:41AM EDT | 147.00 | 6.35 | 5.60 | 6.70 | +3.26 | +105.50% | 5 | 8 | 32.62% |
| ROST240802P00148000 | 2024-07-26 2:33PM EDT | 148.00 | 7.36 | 6.70 | 9.20 | +0.56 | +8.24% | 81 | 188 | 60.84% |
| ROST240802P00149000 | 2024-07-26 2:33PM EDT | 149.00 | 8.23 | 7.40 | 10.10 | +0.83 | +11.22% | 88 | 172 | 63.21% |
| ROST240802P00150000 | 2024-07-26 1:03PM EDT | 150.00 | 8.20 | 7.20 | 11.10 | -0.17 | -2.03% | 11 | 37 | 66.94% |
| ROST240802P00152500 | 2024-07-24 9:51AM EDT | 152.50 | 10.57 | 10.40 | 13.00 | 0.00 | - | 1 | 16 | 65.58% |
| ROST240802P00155000 | 2024-07-19 1:45PM EDT | 155.00 | 11.52 | 12.30 | 16.20 | 0.00 | - | 1 | 0 | 85.96% |
© 2024 Yahoo. All rights reserved.