NasdaqGS - Nasdaq Real Time Price • USD
Ross Stores, Inc. (ROST)
As of 10:31 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240426C00090000 | 3/14/2024 6:29 PM | 90 | 56.60 | 43.90 | 47.80 | 0.00 | 0.00% | 2 | 2 | 580.18% |
| ROST240426C00127000 | 4/15/2024 7:12 PM | 127 | 7.50 | 3.70 | 4.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| ROST240426C00128000 | 4/15/2024 6:58 PM | 128 | 6.60 | 2.85 | 3.20 | 0.00 | 0.00% | - | 11 | 28.61% |
| ROST240426C00130000 | 4/19/2024 5:40 PM | 130 | 3.40 | 1.25 | 1.45 | 0.00 | 0.00% | 1 | 3 | 22.07% |
| ROST240426C00131000 | 4/18/2024 7:50 PM | 131 | 2.30 | 0.65 | 0.75 | 0.00 | 0.00% | 1 | 1 | 19.24% |
| ROST240426C00132000 | 4/24/2024 7:55 PM | 132 | 1.30 | 0.30 | 0.40 | 0.00 | 0.00% | 6 | 42 | 20.61% |
| ROST240426C00133000 | 4/25/2024 1:30 PM | 133 | 0.80 | 0.05 | 0.20 | 0.24 | 42.86% | 1 | 117 | 21.78% |
| ROST240426C00134000 | 4/24/2024 5:11 PM | 134 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 65 | 23.15% |
| ROST240426C00135000 | 4/24/2024 5:08 PM | 135 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 108 | 125 | 28.61% |
| ROST240426C00136000 | 4/25/2024 1:48 PM | 136 | 0.05 | 0.00 | 0.50 | -0.15 | -75.00% | 1 | 15 | 53.91% |
| ROST240426C00137000 | 4/22/2024 4:37 PM | 137 | 0.25 | 0.00 | 0.55 | 0.00 | 0.00% | 3 | 101 | 50.10% |
| ROST240426C00138000 | 4/18/2024 5:03 PM | 138 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 107 | 60.94% |
| ROST240426C00139000 | 4/15/2024 3:49 PM | 139 | 0.70 | 0.00 | 0.50 | 0.00 | 0.00% | - | 3 | 59.77% |
| ROST240426C00140000 | 4/17/2024 1:30 PM | 140 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 39 | 65.04% |
| ROST240426C00141000 | 4/23/2024 2:19 PM | 141 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 106 | 77.83% |
| ROST240426C00142000 | 4/16/2024 1:40 PM | 142 | 0.14 | 0.00 | 0.25 | 0.00 | 0.00% | 8 | 28 | 64.65% |
| ROST240426C00143000 | 4/2/2024 1:58 PM | 143 | 2.80 | 0.00 | 0.75 | 0.00 | 0.00% | - | 4 | 88.38% |
| ROST240426C00144000 | 4/9/2024 3:40 PM | 144 | 0.85 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 50 | 93.46% |
| ROST240426C00145000 | 4/12/2024 6:24 PM | 145 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 13 | 98.44% |
| ROST240426C00146000 | 4/10/2024 2:34 PM | 146 | 0.26 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 103.42% |
| ROST240426C00147000 | 4/11/2024 3:23 PM | 147 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 108.20% |
| ROST240426C00148000 | 4/2/2024 6:49 PM | 148 | 0.99 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 13 | 112.99% |
| ROST240426C00149000 | 4/8/2024 3:27 PM | 149 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 117.58% |
| ROST240426C00150000 | 3/28/2024 6:34 PM | 150 | 1.43 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 13 | 122.27% |
| ROST240426C00152500 | 3/20/2024 6:03 PM | 152.5 | 1.45 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 133.40% |
| ROST240426C00155000 | 4/1/2024 6:21 PM | 155 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 1 | 144.34% |
| ROST240426C00160000 | 3/7/2024 7:02 PM | 160 | 0.65 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 152.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240426P00128000 | 4/22/2024 2:35 PM | 128 | 0.06 | 0.05 | 0.20 | 0.00 | 0.00% | 11 | 13 | 29.10% |
| ROST240426P00130000 | 4/25/2024 1:56 PM | 130 | 0.35 | 0.40 | 0.55 | 0.07 | 25.00% | 5 | 47 | 25.24% |
| ROST240426P00131000 | 4/24/2024 5:34 PM | 131 | 0.43 | 0.75 | 0.85 | 0.00 | 0.00% | 2 | 60 | 22.12% |
| ROST240426P00132000 | 4/25/2024 2:01 PM | 132 | 1.25 | 1.35 | 1.60 | 0.65 | 108.33% | 3 | 134 | 26.51% |
| ROST240426P00133000 | 4/23/2024 7:44 PM | 133 | 1.85 | 2.20 | 2.45 | 0.98 | 112.64% | 10 | 110 | 30.86% |
| ROST240426P00134000 | 4/24/2024 4:44 PM | 134 | 1.90 | 3.10 | 3.50 | 0.00 | 0.00% | 12 | 104 | 40.23% |
| ROST240426P00135000 | 4/23/2024 6:27 PM | 135 | 1.70 | 3.40 | 4.30 | 0.00 | 0.00% | 4 | 32 | 39.55% |
| ROST240426P00136000 | 4/16/2024 5:15 PM | 136 | 2.85 | 4.90 | 5.40 | 0.00 | 0.00% | 4 | 11 | 50.29% |
| ROST240426P00137000 | 4/24/2024 1:32 PM | 137 | 4.38 | 5.90 | 7.40 | 0.00 | 0.00% | 7 | 97 | 66.80% |
| ROST240426P00138000 | 4/24/2024 6:42 PM | 138 | 5.70 | 6.40 | 7.40 | 0.00 | 0.00% | 150 | 40 | 62.60% |
| ROST240426P00139000 | 4/19/2024 2:51 PM | 139 | 7.21 | 6.90 | 8.40 | 0.00 | 0.00% | 7 | 0 | 68.46% |
| ROST240426P00140000 | 4/15/2024 5:27 PM | 140 | 5.63 | 8.80 | 9.40 | 0.00 | 0.00% | 30 | 0 | 54.10% |
| ROST240426P00141000 | 4/9/2024 2:34 PM | 141 | 2.60 | 9.90 | 10.40 | 0.00 | 0.00% | 4 | 0 | 63.28% |
| ROST240426P00142000 | 4/17/2024 6:40 PM | 142 | 9.50 | 10.90 | 11.80 | 0.00 | 0.00% | 450 | 0 | 82.23% |
| ROST240426P00143000 | 4/17/2024 6:03 PM | 143 | 10.70 | 11.90 | 13.40 | 0.00 | 0.00% | 48 | 0 | 103.52% |
| ROST240426P00145000 | 4/17/2024 6:48 PM | 145 | 13.30 | 13.90 | 14.80 | 0.00 | 0.00% | 23 | 0 | 97.46% |
| ROST240426P00146000 | 4/11/2024 1:57 PM | 146 | 7.28 | 14.90 | 15.60 | 0.00 | 0.00% | 1 | 0 | 95.12% |
| ROST240426P00147000 | 4/4/2024 1:37 PM | 147 | 4.88 | 15.90 | 16.80 | 0.00 | 0.00% | 2 | 0 | 107.23% |
| ROST240426P00149000 | 3/14/2024 1:47 PM | 149 | 4.10 | 11.30 | 15.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ROST240426P00150000 | 4/22/2024 1:30 PM | 150 | 15.25 | 18.90 | 20.00 | 0.00 | 0.00% | 1 | 0 | 128.22% |
Related Tickers
TJX The TJX Companies, Inc.
94.96
-0.34%
BURL Burlington Stores, Inc.
176.88
-1.04%
URBN Urban Outfitters, Inc.
38.74
-1.15%
AEO American Eagle Outfitters, Inc.
22.58
-0.24%
BOOT Boot Barn Holdings, Inc.
106.39
-0.89%
ANF Abercrombie & Fitch Co.
112.75
-2.03%
GPS The Gap, Inc.
20.00
-0.57%
FL Foot Locker, Inc.
22.34
-2.32%
GES Guess?, Inc.
25.60
-1.30%
VSCO Victoria's Secret & Co.
16.94
-3.53%