Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,313.45 +5.32 (+0.10%) Dow
39,839.17 +32.40 (+0.08%) Nasdaq
16,801.75 +6.87 (+0.04%) Bitcoin USD
70,204.20 +3,268.48 (+4.88%) CMC Crypto 200
1,530.93 +42.39 (+2.85%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240607C00128000 | 2024-05-07 9:32AM EDT | 128.00 | 8.10 | 6.90 | 7.30 | 0.00 | - | 1 | 0 | 41.28% |
| ROST240607C00129000 | 2024-05-21 10:22AM EDT | 129.00 | 6.50 | 6.50 | 6.60 | +0.80 | +14.04% | 4 | 21 | 40.48% |
| ROST240607C00130000 | 2024-05-20 3:05PM EDT | 130.00 | 5.30 | 5.70 | 6.00 | 0.00 | - | 4 | 5 | 40.31% |
| ROST240607C00131000 | 2024-05-20 3:51PM EDT | 131.00 | 4.75 | 5.10 | 5.40 | 0.00 | - | 1 | 4 | 39.86% |
| ROST240607C00132000 | 2024-05-20 3:01PM EDT | 132.00 | 4.10 | 4.50 | 4.80 | 0.00 | - | 9 | 14 | 39.12% |
| ROST240607C00133000 | 2024-05-17 11:34AM EDT | 133.00 | 4.10 | 4.00 | 4.30 | 0.00 | - | 2 | 8 | 38.97% |
| ROST240607C00134000 | 2024-05-15 12:07PM EDT | 134.00 | 4.10 | 3.50 | 3.80 | 0.00 | - | 10 | 32 | 38.50% |
| ROST240607C00135000 | 2024-05-20 3:40PM EDT | 135.00 | 2.85 | 3.10 | 3.40 | 0.00 | - | 10 | 13 | 38.60% |
| ROST240607C00136000 | 2024-05-20 3:51PM EDT | 136.00 | 2.50 | 2.70 | 2.95 | 0.00 | - | 1 | 6 | 37.96% |
| ROST240607C00137000 | 2024-05-21 9:57AM EDT | 137.00 | 2.35 | 2.30 | 2.60 | -0.55 | -18.97% | 5 | 8 | 37.90% |
| ROST240607C00138000 | 2024-05-16 10:14AM EDT | 138.00 | 3.21 | 2.00 | 2.25 | 0.00 | - | 4 | 5 | 37.55% |
| ROST240607C00139000 | 2024-05-21 9:57AM EDT | 139.00 | 1.75 | 1.75 | 2.00 | +0.30 | +20.69% | 5 | 18 | 37.87% |
| ROST240607C00140000 | 2024-05-21 9:57AM EDT | 140.00 | 1.50 | 1.50 | 1.70 | -0.12 | -7.41% | 5 | 45 | 37.39% |
| ROST240607C00141000 | 2024-05-13 2:11PM EDT | 141.00 | 1.30 | 1.30 | 1.50 | -0.75 | -36.59% | 5 | 16 | 37.67% |
| ROST240607C00142000 | 2024-05-15 12:15PM EDT | 142.00 | 1.50 | 1.10 | 1.25 | 0.00 | - | - | 4 | 37.11% |
| ROST240607C00143000 | 2024-05-14 10:10AM EDT | 143.00 | 1.55 | 0.95 | 1.10 | 0.00 | - | 9 | 13 | 37.45% |
| ROST240607C00145000 | 2024-05-13 9:49AM EDT | 145.00 | 1.40 | 0.65 | 0.80 | 0.00 | - | 8 | 11 | 37.35% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240607P00115000 | 2024-05-10 10:45AM EDT | 115.00 | 0.52 | 0.30 | 0.40 | 0.00 | - | 1 | 13 | 43.99% |
| ROST240607P00118000 | 2024-05-07 9:30AM EDT | 118.00 | 0.87 | 0.50 | 0.60 | 0.00 | - | 1 | 1 | 41.90% |
| ROST240607P00119000 | 2024-04-29 10:50AM EDT | 119.00 | 1.10 | 0.60 | 0.70 | 0.00 | - | - | 1 | 41.46% |
| ROST240607P00120000 | 2024-05-09 12:29PM EDT | 120.00 | 0.84 | 0.70 | 0.80 | 0.00 | - | 8 | 15 | 40.77% |
| ROST240607P00121000 | 2024-05-08 3:42PM EDT | 121.00 | 1.07 | 0.80 | 0.90 | 0.00 | - | - | 4 | 39.89% |
| ROST240607P00123000 | 2024-05-09 2:47PM EDT | 123.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 6 | 1 | 38.89% |
| ROST240607P00124000 | 2024-05-17 11:27AM EDT | 124.00 | 1.40 | 0.60 | 1.40 | +0.18 | +14.75% | 5 | 12 | 38.62% |
| ROST240607P00125000 | 2024-05-06 3:40PM EDT | 125.00 | 1.95 | 1.50 | 1.60 | 0.00 | - | 1 | 4 | 38.09% |
| ROST240607P00126000 | 2024-05-21 9:57AM EDT | 126.00 | 1.85 | 1.70 | 1.85 | -0.10 | -5.13% | 5 | 8 | 37.82% |
| ROST240607P00127000 | 2024-05-07 12:12PM EDT | 127.00 | 2.15 | 2.00 | 2.10 | -0.35 | -14.00% | 5 | 1 | 37.24% |
| ROST240607P00128000 | 2024-05-21 9:57AM EDT | 128.00 | 2.45 | 2.25 | 2.40 | +0.08 | +3.38% | 5 | 1 | 36.89% |
| ROST240607P00129000 | 2024-05-17 11:27AM EDT | 129.00 | 2.80 | 2.60 | 2.75 | -0.45 | -13.85% | 5 | 7 | 36.68% |
| ROST240607P00130000 | 2024-05-13 10:00AM EDT | 130.00 | 2.31 | 2.95 | 3.10 | 0.00 | - | 2 | 2 | 36.18% |
| ROST240607P00131000 | 2024-05-10 12:27PM EDT | 131.00 | 3.50 | 3.30 | 3.60 | 0.00 | - | 18 | 20 | 36.67% |
| ROST240607P00132000 | 2024-05-10 12:32PM EDT | 132.00 | 3.90 | 3.80 | 4.00 | 0.00 | - | 15 | 16 | 35.96% |
| ROST240607P00133000 | 2024-05-14 3:07PM EDT | 133.00 | 4.72 | 4.30 | 4.50 | 0.00 | - | 7 | 12 | 35.82% |
| ROST240607P00134000 | 2024-05-20 10:05AM EDT | 134.00 | 5.20 | 3.50 | 4.90 | 0.00 | - | 2 | 42 | 34.47% |
| ROST240607P00135000 | 2024-05-15 11:40AM EDT | 135.00 | 5.50 | 5.20 | 5.60 | 0.00 | - | 1 | 40 | 35.38% |
| ROST240607P00136000 | 2024-05-15 12:06PM EDT | 136.00 | 6.20 | 5.90 | 6.20 | 0.00 | - | 5 | 27 | 35.12% |
| ROST240607P00137000 | 2024-05-21 9:57AM EDT | 137.00 | 6.90 | 6.60 | 6.90 | -0.30 | -4.17% | 5 | 67 | 35.45% |
| ROST240607P00138000 | 2024-05-14 1:09PM EDT | 138.00 | 7.80 | 7.30 | 7.60 | 0.00 | - | 16 | 32 | 35.47% |
| ROST240607P00139000 | 2024-05-20 10:03AM EDT | 139.00 | 8.50 | 7.60 | 8.70 | 0.00 | - | 1 | 16 | 39.14% |
| ROST240607P00140000 | 2024-05-14 1:07PM EDT | 140.00 | 9.30 | 8.70 | 9.20 | 0.00 | - | - | 5 | 36.67% |
| ROST240607P00141000 | 2024-05-14 1:07PM EDT | 141.00 | 10.10 | 8.10 | 11.60 | 0.00 | - | 30 | 43 | 53.11% |
| ROST240607P00143000 | 2024-04-29 12:05PM EDT | 143.00 | 12.20 | 10.00 | 13.30 | 0.00 | - | - | 1 | 55.27% |
| ROST240607P00144000 | 2024-04-29 12:51PM EDT | 144.00 | 13.10 | 10.40 | 14.10 | 0.00 | - | - | 1 | 55.66% |
| ROST240607P00145000 | 2024-04-29 11:56AM EDT | 145.00 | 14.10 | 11.60 | 14.70 | 0.00 | - | - | 1 | 53.74% |
© 2024 Yahoo. All rights reserved.