NasdaqGS - Nasdaq Real Time Price • USD
Ross Stores, Inc. (ROST)
As of 11:15 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240503C00127000 | 4/12/2024 5:03 PM | 127 | 10.20 | 4.70 | 5.00 | 0.00 | 0.00% | 8 | 8 | 37.31% |
| ROST240503C00128000 | 4/22/2024 1:36 PM | 128 | 6.10 | 3.90 | 4.20 | 0.00 | 0.00% | - | 0 | 36.13% |
| ROST240503C00129000 | 4/25/2024 2:59 PM | 129 | 2.95 | 3.00 | 3.20 | 0.00 | 0.00% | - | 1 | 30.42% |
| ROST240503C00130000 | 4/26/2024 2:41 PM | 130 | 4.50 | 2.30 | 2.50 | 0.00 | 0.00% | 5 | 33 | 29.40% |
| ROST240503C00131000 | 4/25/2024 4:18 PM | 131 | 2.10 | 1.70 | 1.85 | 0.00 | 0.00% | 20 | 26 | 27.95% |
| ROST240503C00132000 | 4/29/2024 2:30 PM | 132 | 1.60 | 1.10 | 1.25 | -1.10 | -40.74% | 4 | 13 | 25.83% |
| ROST240503C00133000 | 4/29/2024 2:28 PM | 133 | 1.00 | 0.70 | 0.80 | -1.05 | -51.22% | 8 | 50 | 24.46% |
| ROST240503C00134000 | 4/29/2024 2:57 PM | 134 | 0.45 | 0.40 | 0.50 | -0.90 | -58.06% | 62 | 74 | 23.93% |
| ROST240503C00135000 | 4/29/2024 1:49 PM | 135 | 0.51 | 0.20 | 0.30 | -0.39 | -43.33% | 2 | 77 | 23.63% |
| ROST240503C00136000 | 4/29/2024 2:30 PM | 136 | 0.25 | 0.10 | 0.20 | -0.30 | -54.55% | 2 | 6 | 24.51% |
| ROST240503C00137000 | 4/26/2024 7:18 PM | 137 | 0.35 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 10 | 26.07% |
| ROST240503C00138000 | 4/26/2024 2:14 PM | 138 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 38 | 29.40% |
| ROST240503C00139000 | 4/23/2024 4:31 PM | 139 | 0.29 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 6 | 52.83% |
| ROST240503C00140000 | 4/24/2024 2:36 PM | 140 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 24 | 40.14% |
| ROST240503C00141000 | 4/19/2024 3:12 PM | 141 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 60 | 59.52% |
| ROST240503C00142000 | 4/12/2024 1:57 PM | 142 | 1.25 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 15 | 51.61% |
| ROST240503C00143000 | 4/19/2024 3:42 PM | 143 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 54.93% |
| ROST240503C00144000 | 4/11/2024 6:41 PM | 144 | 1.00 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 52.83% |
| ROST240503C00145000 | 4/4/2024 6:34 PM | 145 | 1.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 61.33% |
| ROST240503C00146000 | 4/19/2024 3:12 PM | 146 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 11 | 64.45% |
| ROST240503C00148000 | 4/22/2024 6:51 PM | 148 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 482 | 487 | 48.63% |
| ROST240503C00150000 | 4/17/2024 2:55 PM | 150 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 76.47% |
| ROST240503C00152500 | 4/2/2024 2:24 PM | 152.5 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 83.50% |
| ROST240503C00155000 | 4/4/2024 4:03 PM | 155 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 90.33% |
| ROST240503C00165000 | 3/28/2024 1:56 PM | 165 | 0.16 | 0.00 | 0.65 | 0.00 | 0.00% | 13 | 13 | 112.60% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240503P00125000 | 4/24/2024 4:21 PM | 125 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 18 | 47.71% |
| ROST240503P00126000 | 4/18/2024 5:39 PM | 126 | 0.48 | 0.05 | 0.15 | 0.00 | 0.00% | - | 1 | 25.49% |
| ROST240503P00127000 | 4/23/2024 2:36 PM | 127 | 0.25 | 0.10 | 0.25 | 0.00 | 0.00% | 3 | 4 | 25.20% |
| ROST240503P00128000 | 4/25/2024 2:11 PM | 128 | 0.70 | 0.20 | 0.35 | 0.00 | 0.00% | 1 | 1 | 23.58% |
| ROST240503P00129000 | 4/29/2024 2:39 PM | 129 | 0.31 | 0.35 | 0.50 | -0.27 | -46.55% | 1 | 4 | 22.07% |
| ROST240503P00130000 | 4/29/2024 2:39 PM | 130 | 0.50 | 0.65 | 0.75 | 0.20 | 66.67% | 2 | 25 | 21.09% |
| ROST240503P00131000 | 4/29/2024 2:48 PM | 131 | 0.90 | 0.95 | 1.10 | 0.46 | 104.55% | 1 | 14 | 20.09% |
| ROST240503P00132000 | 4/29/2024 2:12 PM | 132 | 0.95 | 1.40 | 1.55 | 0.30 | 46.15% | 8 | 40 | 18.68% |
| ROST240503P00133000 | 4/26/2024 7:47 PM | 133 | 0.95 | 1.95 | 2.15 | 0.00 | 0.00% | 7 | 40 | 17.33% |
| ROST240503P00134000 | 4/26/2024 6:55 PM | 134 | 1.45 | 2.65 | 2.85 | 0.00 | 0.00% | 4 | 29 | 14.41% |
| ROST240503P00135000 | 4/26/2024 6:02 PM | 135 | 2.06 | 3.50 | 3.80 | 0.00 | 0.00% | 3 | 127 | 15.82% |
| ROST240503P00136000 | 4/17/2024 1:52 PM | 136 | 3.30 | 4.20 | 4.80 | 0.00 | 0.00% | 3 | 48 | 18.95% |
| ROST240503P00137000 | 4/17/2024 1:55 PM | 137 | 3.80 | 4.40 | 6.40 | 0.00 | 0.00% | 4 | 10 | 41.31% |
| ROST240503P00138000 | 4/12/2024 2:07 PM | 138 | 2.40 | 4.30 | 8.30 | 0.00 | 0.00% | 60 | 63 | 64.99% |
| ROST240503P00139000 | 4/24/2024 1:45 PM | 139 | 5.93 | 7.10 | 8.00 | 0.00 | 0.00% | 4 | 7 | 37.60% |
| ROST240503P00140000 | 4/9/2024 2:47 PM | 140 | 2.87 | 7.80 | 10.10 | 0.00 | 0.00% | 3 | 0 | 70.04% |
| ROST240503P00141000 | 4/12/2024 2:40 PM | 141 | 4.40 | 9.10 | 9.70 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| ROST240503P00142000 | 4/4/2024 6:56 PM | 142 | 3.84 | 10.10 | 10.50 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| ROST240503P00144000 | 4/8/2024 4:35 PM | 144 | 4.20 | 10.90 | 12.60 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ROST240503P00149000 | 4/4/2024 2:28 PM | 149 | 7.56 | 17.20 | 17.60 | 0.00 | 0.00% | 4 | 0 | 0.00% |
Related Tickers
BURL Burlington Stores, Inc.
182.06
-1.16%
TJX The TJX Companies, Inc.
95.50
-0.89%
AEO American Eagle Outfitters, Inc.
25.04
+2.64%
ANF Abercrombie & Fitch Co.
124.46
+1.95%
GPS The Gap, Inc.
21.42
+0.33%
BOOT Boot Barn Holdings, Inc.
110.00
+2.05%
VSCO Victoria's Secret & Co.
17.53
+0.57%
FL Foot Locker, Inc.
21.70
-1.27%
URBN Urban Outfitters, Inc.
39.90
-1.55%
CRI Carter's, Inc.
70.46
+0.64%