Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,655.97 -290.96 (-0.75%) Hang Seng
19,157.77 -62.85 (-0.33%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,095.35 -935.41 (-1.32%) CMC Crypto 200
1,523.98 +35.44 (+2.38%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240531C00125000 | 2024-05-15 2:28PM EDT | 125.00 | 9.81 | 7.80 | 9.00 | 0.00 | - | - | 1 | 52.10% |
| ROST240531C00126000 | 2024-04-29 1:09PM EDT | 126.00 | 8.00 | 7.60 | 9.80 | 0.00 | - | - | 6 | 57.74% |
| ROST240531C00128000 | 2024-04-30 2:39PM EDT | 128.00 | 5.50 | 6.50 | 8.00 | 0.00 | - | 1 | 1 | 55.84% |
| ROST240531C00130000 | 2024-05-20 12:26PM EDT | 130.00 | 4.90 | 5.30 | 5.50 | 0.00 | - | 1 | 15 | 49.10% |
| ROST240531C00131000 | 2024-05-21 2:31PM EDT | 131.00 | 4.60 | 4.70 | 5.00 | +0.24 | +5.50% | 3 | 39 | 49.68% |
| ROST240531C00132000 | 2024-05-21 2:43PM EDT | 132.00 | 4.07 | 4.20 | 4.40 | +0.27 | +7.11% | 834 | 12 | 48.69% |
| ROST240531C00133000 | 2024-05-21 3:57PM EDT | 133.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 12 | 1 | 48.43% |
| ROST240531C00134000 | 2024-05-20 1:47PM EDT | 134.00 | 3.30 | 3.20 | 3.50 | +0.42 | +14.58% | 2 | 9 | 48.88% |
| ROST240531C00135000 | 2024-05-21 3:54PM EDT | 135.00 | 2.75 | 2.80 | 3.10 | +0.10 | +3.77% | 6 | 64 | 48.93% |
| ROST240531C00136000 | 2024-05-21 12:35PM EDT | 136.00 | 2.30 | 2.35 | 4.20 | -0.65 | -22.03% | 7 | 173 | 55.40% |
| ROST240531C00137000 | 2024-05-21 2:30PM EDT | 137.00 | 2.04 | 2.05 | 2.30 | +0.04 | +2.00% | 7 | 55 | 47.73% |
| ROST240531C00138000 | 2024-05-21 3:24PM EDT | 138.00 | 1.75 | 1.80 | 2.05 | +0.05 | +2.94% | 2 | 1,021 | 48.36% |
| ROST240531C00139000 | 2024-05-21 2:30PM EDT | 139.00 | 1.50 | 1.50 | 1.75 | +0.12 | +8.70% | 3 | 36 | 47.95% |
| ROST240531C00140000 | 2024-05-20 10:47AM EDT | 140.00 | 1.38 | 1.25 | 2.45 | 0.00 | - | 9 | 324 | 52.73% |
| ROST240531C00141000 | 2024-05-21 12:31PM EDT | 141.00 | 1.05 | 1.10 | 1.30 | -0.85 | -44.74% | 1 | 53 | 48.00% |
| ROST240531C00142000 | 2024-05-16 11:13AM EDT | 142.00 | 1.81 | 0.90 | 1.15 | 0.00 | - | 1 | 69 | 48.63% |
| ROST240531C00143000 | 2024-05-21 3:52PM EDT | 143.00 | 0.85 | 0.80 | 0.95 | -0.58 | -40.56% | 2 | 13 | 48.05% |
| ROST240531C00144000 | 2024-05-16 10:04AM EDT | 144.00 | 1.35 | 0.65 | 0.80 | 0.00 | - | 7 | 8 | 47.95% |
| ROST240531C00145000 | 2024-05-20 12:16PM EDT | 145.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 7 | 40 | 48.46% |
| ROST240531C00146000 | 2024-04-29 9:35AM EDT | 146.00 | 0.91 | 0.45 | 0.60 | 0.00 | - | - | 1 | 48.68% |
| ROST240531C00148000 | 2024-05-16 11:18AM EDT | 148.00 | 0.75 | 0.30 | 0.50 | 0.00 | - | 3 | 63 | 50.83% |
| ROST240531C00150000 | 2024-05-16 11:13AM EDT | 150.00 | 0.30 | 0.20 | 0.35 | -0.25 | -45.45% | 1 | 3 | 50.73% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240531P00115000 | 2024-05-20 2:56PM EDT | 115.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 5 | 6 | 55.96% |
| ROST240531P00119000 | 2024-05-16 3:59PM EDT | 119.00 | 0.47 | 0.35 | 0.60 | 0.00 | - | 2 | 4 | 52.83% |
| ROST240531P00120000 | 2024-05-10 1:26PM EDT | 120.00 | 0.71 | 0.55 | 0.70 | 0.00 | - | - | 5 | 50.34% |
| ROST240531P00121000 | 2024-04-29 12:05PM EDT | 121.00 | 1.26 | 0.55 | 0.80 | 0.00 | - | - | 1 | 51.07% |
| ROST240531P00122000 | 2024-05-02 9:41AM EDT | 122.00 | 2.02 | 0.20 | 1.10 | 0.00 | - | 3 | 0 | 53.54% |
| ROST240531P00123000 | 2024-05-16 3:59PM EDT | 123.00 | 0.84 | 0.80 | 1.25 | 0.00 | - | 2 | 2 | 52.61% |
| ROST240531P00124000 | 2024-05-15 10:58AM EDT | 124.00 | 1.10 | 0.25 | 1.35 | 0.00 | - | 1 | 5 | 50.59% |
| ROST240531P00125000 | 2024-05-20 12:27PM EDT | 125.00 | 1.40 | 1.25 | 1.55 | -0.25 | -15.15% | 5 | 30 | 49.90% |
| ROST240531P00126000 | 2024-05-21 3:54PM EDT | 126.00 | 1.75 | 1.45 | 1.90 | -0.25 | -12.50% | 7 | 8 | 50.95% |
| ROST240531P00127000 | 2024-05-20 1:47PM EDT | 127.00 | 2.19 | 1.80 | 2.05 | 0.00 | - | 6 | 36 | 48.80% |
| ROST240531P00128000 | 2024-05-21 2:47PM EDT | 128.00 | 2.40 | 2.00 | 2.35 | -0.08 | -3.23% | 56 | 31 | 48.32% |
| ROST240531P00129000 | 2024-05-21 11:24AM EDT | 129.00 | 2.56 | 2.35 | 2.80 | -0.29 | -10.18% | 5 | 53 | 49.24% |
| ROST240531P00130000 | 2024-05-21 9:57AM EDT | 130.00 | 2.90 | 2.15 | 3.10 | -0.25 | -7.94% | 4 | 33 | 47.93% |
| ROST240531P00131000 | 2024-05-21 1:00PM EDT | 131.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | 1 | 4 | 47.39% |
| ROST240531P00132000 | 2024-05-21 2:29PM EDT | 132.00 | 4.00 | 3.70 | 3.90 | -0.10 | -2.44% | 2 | 32 | 46.41% |
| ROST240531P00133000 | 2024-05-10 1:21PM EDT | 133.00 | 4.01 | 4.20 | 4.40 | 0.00 | - | 1 | 2 | 46.14% |
| ROST240531P00134000 | 2024-05-14 3:37PM EDT | 134.00 | 4.80 | 4.70 | 5.00 | -0.10 | -2.04% | 4 | 6 | 46.58% |
| ROST240531P00135000 | 2024-05-20 1:48PM EDT | 135.00 | 5.40 | 5.20 | 5.60 | -0.55 | -9.24% | 4 | 252 | 46.58% |
| ROST240531P00136000 | 2024-05-16 10:55AM EDT | 136.00 | 4.70 | 5.80 | 6.40 | 0.00 | - | 4 | 7 | 48.56% |
| ROST240531P00137000 | 2024-05-14 3:41PM EDT | 137.00 | 6.70 | 6.10 | 7.00 | 0.00 | - | 5 | 13 | 47.73% |
| ROST240531P00138000 | 2024-05-15 9:40AM EDT | 138.00 | 6.62 | 7.30 | 7.70 | 0.00 | - | 6 | 10 | 47.73% |
| ROST240531P00139000 | 2024-05-16 10:54AM EDT | 139.00 | 6.40 | 7.90 | 8.50 | 0.00 | - | 2 | 11 | 48.63% |
| ROST240531P00140000 | 2024-05-13 10:01AM EDT | 140.00 | 6.70 | 7.80 | 10.40 | 0.00 | - | 2 | 2 | 63.99% |
| ROST240531P00142000 | 2024-04-12 12:57PM EDT | 142.00 | 8.09 | 8.30 | 10.00 | 0.00 | - | 10 | 10 | 31.84% |
© 2024 Yahoo. All rights reserved.