Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,975.06 -1,380.13 (-2.14%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240503C00127000 | 2024-04-12 1:03PM EDT | 127.00 | 10.20 | 5.20 | 8.80 | 0.00 | - | 8 | 8 | 66.53% |
| ROST240503C00130000 | 2024-04-26 10:41AM EDT | 130.00 | 4.50 | 2.75 | 4.20 | +1.70 | +60.71% | 5 | 28 | 25.61% |
| ROST240503C00131000 | 2024-04-25 12:18PM EDT | 131.00 | 2.10 | 2.10 | 3.40 | 0.00 | - | 20 | 26 | 24.66% |
| ROST240503C00132000 | 2024-04-26 2:47PM EDT | 132.00 | 2.70 | 2.35 | 2.60 | +1.09 | +67.70% | 7 | 9 | 22.80% |
| ROST240503C00133000 | 2024-04-26 3:24PM EDT | 133.00 | 2.05 | 1.75 | 1.95 | +0.90 | +78.26% | 5 | 47 | 22.10% |
| ROST240503C00134000 | 2024-04-26 2:14PM EDT | 134.00 | 1.35 | 1.20 | 1.40 | -0.77 | -36.32% | 21 | 53 | 21.49% |
| ROST240503C00135000 | 2024-04-26 2:21PM EDT | 135.00 | 0.90 | 0.75 | 0.95 | +0.40 | +80.00% | 13 | 65 | 20.85% |
| ROST240503C00136000 | 2024-04-26 3:54PM EDT | 136.00 | 0.55 | 0.45 | 1.10 | +0.03 | +5.77% | 1 | 5 | 27.93% |
| ROST240503C00137000 | 2024-04-26 3:18PM EDT | 137.00 | 0.35 | 0.25 | 0.80 | -0.45 | -56.25% | 1 | 9 | 27.66% |
| ROST240503C00138000 | 2024-04-26 10:14AM EDT | 138.00 | 0.20 | 0.10 | 0.70 | -0.02 | -9.09% | 4 | 41 | 29.93% |
| ROST240503C00139000 | 2024-04-23 12:31PM EDT | 139.00 | 0.29 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 20.70% |
| ROST240503C00140000 | 2024-04-24 10:36AM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 23.44% |
| ROST240503C00141000 | 2024-04-19 11:12AM EDT | 141.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 60 | 36.28% |
| ROST240503C00142000 | 2024-04-12 9:57AM EDT | 142.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 45.07% |
| ROST240503C00143000 | 2024-04-19 11:42AM EDT | 143.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 48.34% |
| ROST240503C00144000 | 2024-04-11 2:41PM EDT | 144.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 51.54% |
| ROST240503C00145000 | 2024-04-04 2:34PM EDT | 145.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.64% |
| ROST240503C00146000 | 2024-04-19 11:12AM EDT | 146.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 57.67% |
| ROST240503C00148000 | 2024-04-22 2:51PM EDT | 148.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 482 | 487 | 35.74% |
| ROST240503C00150000 | 2024-04-17 10:55AM EDT | 150.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 57.81% |
| ROST240503C00152500 | 2024-04-02 10:24AM EDT | 152.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 63.92% |
| ROST240503C00155000 | 2024-04-04 12:03PM EDT | 155.00 | 0.17 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 67.68% |
| ROST240503C00165000 | 2024-03-28 9:56AM EDT | 165.00 | 0.16 | 0.00 | 0.65 | 0.00 | - | 13 | 13 | 89.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240503P00126000 | 2024-04-18 1:39PM EDT | 126.00 | 0.48 | 0.00 | 0.15 | 0.00 | - | - | 1 | 28.32% |
| ROST240503P00127000 | 2024-04-23 10:36AM EDT | 127.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 25.29% |
| ROST240503P00128000 | 2024-04-25 10:11AM EDT | 128.00 | 0.70 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 23.93% |
| ROST240503P00129000 | 2024-04-24 12:44PM EDT | 129.00 | 0.58 | 0.15 | 0.25 | 0.00 | - | 1 | 4 | 22.07% |
| ROST240503P00130000 | 2024-04-26 2:53PM EDT | 130.00 | 0.30 | 0.25 | 1.35 | -0.54 | -64.29% | 3 | 25 | 38.33% |
| ROST240503P00131000 | 2024-04-26 3:05PM EDT | 131.00 | 0.44 | 0.40 | 0.50 | -0.61 | -58.10% | 4 | 12 | 19.78% |
| ROST240503P00132000 | 2024-04-26 3:33PM EDT | 132.00 | 0.65 | 0.65 | 0.75 | -0.85 | -56.67% | 20 | 31 | 19.24% |
| ROST240503P00133000 | 2024-04-26 3:47PM EDT | 133.00 | 0.95 | 0.95 | 1.15 | -1.20 | -55.81% | 7 | 35 | 19.48% |
| ROST240503P00134000 | 2024-04-26 2:55PM EDT | 134.00 | 1.45 | 1.40 | 1.60 | -1.19 | -45.08% | 4 | 28 | 18.90% |
| ROST240503P00135000 | 2024-04-26 2:02PM EDT | 135.00 | 2.06 | 2.00 | 2.15 | -1.44 | -41.14% | 3 | 127 | 18.09% |
| ROST240503P00136000 | 2024-04-17 9:52AM EDT | 136.00 | 3.30 | 2.70 | 2.85 | 0.00 | - | 3 | 48 | 17.82% |
| ROST240503P00137000 | 2024-04-17 9:54AM EDT | 137.00 | 3.80 | 3.30 | 3.70 | 0.00 | - | 4 | 10 | 18.70% |
| ROST240503P00138000 | 2024-04-12 10:07AM EDT | 138.00 | 2.40 | 4.10 | 6.20 | 0.00 | - | 60 | 63 | 47.80% |
| ROST240503P00139000 | 2024-04-24 9:45AM EDT | 139.00 | 5.93 | 5.00 | 7.30 | 0.00 | - | 4 | 7 | 53.76% |
| ROST240503P00140000 | 2024-04-09 10:47AM EDT | 140.00 | 2.87 | 4.30 | 7.80 | 0.00 | - | 3 | 0 | 49.98% |
| ROST240503P00141000 | 2024-04-12 10:40AM EDT | 141.00 | 4.40 | 5.60 | 9.00 | 0.00 | - | 10 | 0 | 57.25% |
| ROST240503P00142000 | 2024-04-04 2:56PM EDT | 142.00 | 3.84 | 6.30 | 10.10 | 0.00 | - | 24 | 0 | 62.79% |
| ROST240503P00144000 | 2024-04-08 12:35PM EDT | 144.00 | 4.20 | 8.20 | 11.80 | 0.00 | - | 2 | 0 | 64.87% |
| ROST240503P00149000 | 2024-04-04 10:28AM EDT | 149.00 | 7.56 | 14.70 | 16.30 | 0.00 | - | 4 | 0 | 70.41% |
© 2024 Yahoo. All rights reserved.