NasdaqGS - Nasdaq Real Time Price • USD
Ross Stores, Inc. (ROST)
As of 9:34 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240503C00127000 | 5/1/2024 6:46 PM | 127 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 16 | 0.00% |
| ROST240503C00128000 | 5/1/2024 7:54 PM | 128 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 7 | 0.39% |
| ROST240503C00129000 | 5/1/2024 7:58 PM | 129 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 28 | 3.13% |
| ROST240503C00130000 | 5/1/2024 7:03 PM | 130 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 49 | 6.25% |
| ROST240503C00131000 | 5/1/2024 1:42 PM | 131 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 35 | 6.25% |
| ROST240503C00132000 | 4/30/2024 5:37 PM | 132 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 28 | 12.50% |
| ROST240503C00133000 | 5/1/2024 2:20 PM | 133 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 56 | 12.50% |
| ROST240503C00134000 | 4/30/2024 2:26 PM | 134 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 112 | 12.50% |
| ROST240503C00135000 | 4/29/2024 7:56 PM | 135 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 82 | 12.50% |
| ROST240503C00136000 | 4/29/2024 7:40 PM | 136 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 5 | 25.00% |
| ROST240503C00137000 | 4/29/2024 4:08 PM | 137 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 9 | 25.00% |
| ROST240503C00138000 | 4/26/2024 2:14 PM | 138 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 38 | 25.00% |
| ROST240503C00139000 | 4/23/2024 4:31 PM | 139 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 25.00% |
| ROST240503C00140000 | 4/24/2024 2:36 PM | 140 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 24 | 25.00% |
| ROST240503C00141000 | 4/19/2024 3:12 PM | 141 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 60 | 25.00% |
| ROST240503C00142000 | 4/12/2024 1:57 PM | 142 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 15 | 25.00% |
| ROST240503C00143000 | 4/19/2024 3:42 PM | 143 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| ROST240503C00144000 | 4/11/2024 6:41 PM | 144 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| ROST240503C00145000 | 4/4/2024 6:34 PM | 145 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| ROST240503C00146000 | 4/19/2024 3:12 PM | 146 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 11 | 50.00% |
| ROST240503C00148000 | 4/22/2024 6:51 PM | 148 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 482 | 487 | 50.00% |
| ROST240503C00150000 | 4/17/2024 2:55 PM | 150 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 50.00% |
| ROST240503C00152500 | 4/2/2024 2:24 PM | 152.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| ROST240503C00155000 | 4/4/2024 4:03 PM | 155 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| ROST240503C00165000 | 3/28/2024 1:56 PM | 165 | 0.16 | 0.00 | 0.65 | 0.00 | 0.00% | 13 | 13 | 194.73% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240503P00125000 | 5/1/2024 6:33 PM | 125 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 22 | 6.25% |
| ROST240503P00126000 | 5/1/2024 2:21 PM | 126 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 6.25% |
| ROST240503P00127000 | 5/1/2024 6:16 PM | 127 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 136 | 3.13% |
| ROST240503P00128000 | 5/1/2024 7:56 PM | 128 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 15 | 0.00% |
| ROST240503P00129000 | 5/1/2024 6:41 PM | 129 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 33 | 0.00% |
| ROST240503P00130000 | 5/1/2024 5:46 PM | 130 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 34 | 0.00% |
| ROST240503P00131000 | 4/30/2024 3:06 PM | 131 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 26 | 0.00% |
| ROST240503P00132000 | 4/29/2024 7:48 PM | 132 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 29 | 0.00% |
| ROST240503P00133000 | 4/29/2024 5:04 PM | 133 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 18 | 0.00% |
| ROST240503P00134000 | 4/29/2024 7:27 PM | 134 | 3.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| ROST240503P00135000 | 5/1/2024 7:37 PM | 135 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 5 | 0.00% |
| ROST240503P00136000 | 4/30/2024 6:43 PM | 136 | 6.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ROST240503P00137000 | 5/1/2024 7:58 PM | 137 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 5 | 0.00% |
| ROST240503P00138000 | 5/1/2024 7:58 PM | 138 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ROST240503P00139000 | 5/1/2024 7:37 PM | 139 | 10.20 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 6 | 0.00% |
| ROST240503P00140000 | 4/9/2024 2:47 PM | 140 | 2.87 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ROST240503P00141000 | 4/12/2024 2:40 PM | 141 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| ROST240503P00142000 | 4/4/2024 6:56 PM | 142 | 3.84 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| ROST240503P00144000 | 4/8/2024 4:35 PM | 144 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ROST240503P00149000 | 4/4/2024 2:28 PM | 149 | 7.56 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
Related Tickers
TJX The TJX Companies, Inc.
95.23
+1.50%
BURL Burlington Stores, Inc.
181.78
+2.11%
GPS The Gap, Inc.
20.26
+2.17%
ANF Abercrombie & Fitch Co.
123.11
+2.24%
AEO American Eagle Outfitters, Inc.
24.11
+1.71%
URBN Urban Outfitters, Inc.
39.08
+1.49%
VSCO Victoria's Secret & Co.
17.71
+1.37%
FL Foot Locker, Inc.
21.15
+2.70%
CTRN Citi Trends, Inc.
21.93
+2.19%
CRI Carter's, Inc.
69.39
+1.43%