Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,307.19 -0.94 (-0.02%) Dow
39,863.75 +56.98 (+0.14%) Nasdaq
16,760.17 -34.70 (-0.21%) Bitcoin USD
70,731.38 +3,821.50 (+5.71%) CMC Crypto 200
1,530.14 +41.60 (+2.79%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240524C00120000 | 2024-05-20 3:56PM EDT | 120.00 | 12.20 | 13.00 | 14.90 | 0.00 | - | 3 | 4 | 108.40% |
| ROST240524C00127000 | 2024-05-16 9:33AM EDT | 127.00 | 8.63 | 7.40 | 7.60 | 0.00 | - | - | 1 | 78.37% |
| ROST240524C00128000 | 2024-05-10 10:04AM EDT | 128.00 | 8.30 | 6.70 | 6.90 | 0.00 | - | 1 | 14 | 77.64% |
| ROST240524C00129000 | 2024-04-30 3:17PM EDT | 129.00 | 4.70 | 5.90 | 6.20 | 0.00 | - | - | 11 | 75.29% |
| ROST240524C00130000 | 2024-05-20 9:52AM EDT | 130.00 | 4.90 | 5.30 | 5.60 | 0.00 | - | 12 | 13 | 75.24% |
| ROST240524C00131000 | 2024-05-20 12:50PM EDT | 131.00 | 4.08 | 4.70 | 5.00 | 0.00 | - | 14 | 27 | 74.46% |
| ROST240524C00132000 | 2024-05-21 9:41AM EDT | 132.00 | 4.00 | 4.20 | 4.40 | +0.30 | +8.11% | 31 | 77 | 73.93% |
| ROST240524C00133000 | 2024-05-21 9:51AM EDT | 133.00 | 3.50 | 3.70 | 3.90 | +0.27 | +8.36% | 1 | 145 | 73.61% |
| ROST240524C00134000 | 2024-05-20 3:42PM EDT | 134.00 | 2.80 | 3.10 | 3.30 | 0.00 | - | 37 | 88 | 70.75% |
| ROST240524C00135000 | 2024-05-21 9:51AM EDT | 135.00 | 2.70 | 2.65 | 2.95 | +0.20 | +8.00% | 2 | 465 | 70.80% |
| ROST240524C00136000 | 2024-05-20 3:51PM EDT | 136.00 | 2.15 | 2.25 | 2.55 | 0.00 | - | 7 | 213 | 70.12% |
| ROST240524C00137000 | 2024-05-20 1:41PM EDT | 137.00 | 1.70 | 1.85 | 2.25 | 0.00 | - | 20 | 387 | 69.68% |
| ROST240524C00138000 | 2024-05-21 9:38AM EDT | 138.00 | 1.50 | 1.75 | 1.90 | 0.00 | - | 1 | 45 | 71.05% |
| ROST240524C00139000 | 2024-05-20 10:03AM EDT | 139.00 | 1.40 | 1.50 | 1.65 | 0.00 | - | 18 | 36 | 71.29% |
| ROST240524C00140000 | 2024-05-21 9:58AM EDT | 140.00 | 1.25 | 1.20 | 1.40 | +0.22 | +21.36% | 2 | 279 | 70.26% |
| ROST240524C00141000 | 2024-05-20 11:52AM EDT | 141.00 | 0.90 | 1.10 | 1.20 | 0.00 | - | 1 | 72 | 71.53% |
| ROST240524C00142000 | 2024-05-17 1:14PM EDT | 142.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 1 | 200 | 71.58% |
| ROST240524C00143000 | 2024-05-20 1:14PM EDT | 143.00 | 0.63 | 0.70 | 0.85 | 0.00 | - | 12 | 536 | 70.26% |
| ROST240524C00144000 | 2024-05-20 2:07PM EDT | 144.00 | 0.50 | 0.60 | 0.75 | 0.00 | - | 1 | 36 | 71.24% |
| ROST240524C00145000 | 2024-05-21 10:00AM EDT | 145.00 | 0.55 | 0.50 | 0.55 | +0.13 | +44.83% | 1 | 157 | 69.92% |
| ROST240524C00146000 | 2024-05-17 3:40PM EDT | 146.00 | 0.51 | 0.40 | 1.15 | 0.00 | - | 5 | 226 | 82.42% |
| ROST240524C00147000 | 2024-05-20 11:19AM EDT | 147.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 2 | 4 | 72.07% |
| ROST240524C00148000 | 2024-05-16 10:19AM EDT | 148.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | - | 9 | 73.14% |
| ROST240524C00149000 | 2024-05-20 10:30AM EDT | 149.00 | 0.25 | 0.25 | 0.35 | -0.01 | -3.85% | 1 | 6 | 73.83% |
| ROST240524C00150000 | 2024-05-20 11:22AM EDT | 150.00 | 0.19 | 0.20 | 0.30 | 0.00 | - | 3 | 343 | 74.02% |
| ROST240524C00152500 | 2024-05-16 9:44AM EDT | 152.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 8 | 61 | 78.13% |
| ROST240524C00155000 | 2024-05-21 10:02AM EDT | 155.00 | 0.15 | 0.05 | 0.65 | -0.02 | -11.76% | 3 | 5 | 95.31% |
| ROST240524C00157500 | 2024-05-10 10:12AM EDT | 157.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | - | 1 | 105.66% |
| ROST240524C00175000 | 2024-05-15 10:01AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 103.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240524P00096000 | 2024-05-17 10:20AM EDT | 96.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 131.25% |
| ROST240524P00097000 | 2024-05-17 10:20AM EDT | 97.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 127.34% |
| ROST240524P00101000 | 2024-05-21 9:32AM EDT | 101.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 40 | 155.47% |
| ROST240524P00102000 | 2024-05-20 11:51AM EDT | 102.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 296 | 612 | 115.23% |
| ROST240524P00104000 | 2024-05-17 3:17PM EDT | 104.00 | 0.06 | 0.05 | 1.35 | 0.00 | - | 3 | 3 | 162.60% |
| ROST240524P00110000 | 2024-05-17 2:50PM EDT | 110.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 115.82% |
| ROST240524P00112000 | 2024-05-17 2:30PM EDT | 112.00 | 0.16 | 0.05 | 2.20 | 0.00 | - | 3 | 4 | 140.14% |
| ROST240524P00115000 | 2024-05-20 3:59PM EDT | 115.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 201 | 169 | 82.23% |
| ROST240524P00118000 | 2024-05-20 3:54PM EDT | 118.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 16 | 82 | 79.88% |
| ROST240524P00119000 | 2024-05-17 3:29PM EDT | 119.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 5 | 13 | 76.56% |
| ROST240524P00120000 | 2024-05-20 12:25PM EDT | 120.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 3 | 29 | 75.20% |
| ROST240524P00121000 | 2024-05-20 11:34AM EDT | 121.00 | 0.70 | 0.45 | 0.70 | 0.00 | - | 58 | 56 | 73.44% |
| ROST240524P00122000 | 2024-05-20 12:59PM EDT | 122.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 52 | 72 | 72.95% |
| ROST240524P00123000 | 2024-05-20 3:59PM EDT | 123.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 31 | 138 | 72.56% |
| ROST240524P00124000 | 2024-05-20 3:33PM EDT | 124.00 | 1.15 | 0.90 | 1.05 | +0.02 | +1.77% | 4 | 70 | 70.80% |
| ROST240524P00125000 | 2024-05-21 9:47AM EDT | 125.00 | 1.23 | 1.00 | 1.25 | -0.19 | -13.38% | 1 | 246 | 69.19% |
| ROST240524P00126000 | 2024-05-20 2:12PM EDT | 126.00 | 1.70 | 1.40 | 1.50 | 0.00 | - | 2 | 35 | 71.14% |
| ROST240524P00127000 | 2024-05-20 3:48PM EDT | 127.00 | 1.90 | 1.50 | 1.75 | 0.00 | - | 13 | 158 | 68.85% |
| ROST240524P00128000 | 2024-05-20 3:57PM EDT | 128.00 | 2.22 | 1.80 | 2.00 | 0.00 | - | 7 | 31 | 68.07% |
| ROST240524P00129000 | 2024-05-20 2:41PM EDT | 129.00 | 2.60 | 2.10 | 2.30 | 0.00 | - | 7 | 80 | 67.09% |
| ROST240524P00130000 | 2024-05-20 3:55PM EDT | 130.00 | 3.00 | 2.45 | 2.70 | 0.00 | - | 25 | 96 | 66.85% |
| ROST240524P00131000 | 2024-05-20 2:58PM EDT | 131.00 | 3.50 | 2.85 | 3.10 | 0.00 | - | 50 | 252 | 66.28% |
| ROST240524P00132000 | 2024-05-20 3:01PM EDT | 132.00 | 3.90 | 3.30 | 3.50 | 0.00 | - | 31 | 78 | 65.41% |
| ROST240524P00133000 | 2024-05-20 2:58PM EDT | 133.00 | 4.50 | 3.70 | 4.00 | 0.00 | - | 53 | 80 | 64.21% |
| ROST240524P00134000 | 2024-05-20 3:51PM EDT | 134.00 | 4.90 | 4.40 | 4.60 | 0.00 | - | 13 | 252 | 65.82% |
| ROST240524P00135000 | 2024-05-20 3:17PM EDT | 135.00 | 5.50 | 4.90 | 5.10 | 0.00 | - | 12 | 241 | 63.92% |
| ROST240524P00136000 | 2024-05-20 10:03AM EDT | 136.00 | 6.10 | 5.60 | 5.80 | 0.00 | - | 1 | 39 | 64.94% |
| ROST240524P00137000 | 2024-04-29 3:54PM EDT | 137.00 | 7.70 | 6.20 | 6.40 | 0.00 | - | - | 13 | 63.26% |
| ROST240524P00138000 | 2024-05-16 2:17PM EDT | 138.00 | 5.70 | 6.40 | 7.40 | 0.00 | - | 2 | 69 | 60.55% |
| ROST240524P00139000 | 2024-04-24 1:45PM EDT | 139.00 | 8.25 | 7.60 | 7.80 | 0.00 | - | - | 15 | 61.23% |
| ROST240524P00141000 | 2024-05-15 9:36AM EDT | 141.00 | 8.70 | 9.10 | 9.60 | 0.00 | - | 3 | 18 | 61.82% |
| ROST240524P00142000 | 2024-04-15 10:53AM EDT | 142.00 | 8.40 | 9.40 | 9.70 | 0.00 | - | 1 | 0 | 41.11% |
| ROST240524P00146000 | 2024-04-04 9:30AM EDT | 146.00 | 6.10 | 13.50 | 16.50 | 0.00 | - | 1 | 0 | 101.42% |
© 2024 Yahoo. All rights reserved.