NasdaqGS - Delayed Quote • USD
Ross Stores, Inc. (ROST)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:45 PM EDT
| 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 | 5.20 | 8.80 | 0.00 | 0.00% | 8 | 8 | 71.85% |
| ROST240503C00130000 | 4/26/2024 2:41 PM | 130 | 4.50 | 2.75 | 4.20 | 1.70 | 60.71% | 5 | 28 | 27.66% |
| ROST240503C00131000 | 4/25/2024 4:18 PM | 131 | 2.10 | 2.10 | 3.40 | 0.00 | 0.00% | 20 | 26 | 26.64% |
| ROST240503C00132000 | 4/26/2024 6:47 PM | 132 | 2.70 | 2.35 | 2.60 | 1.09 | 67.70% | 7 | 9 | 24.63% |
| ROST240503C00133000 | 4/26/2024 7:24 PM | 133 | 2.05 | 1.75 | 1.95 | 0.90 | 78.26% | 5 | 47 | 23.85% |
| ROST240503C00134000 | 4/26/2024 6:14 PM | 134 | 1.35 | 1.20 | 1.40 | -0.77 | -36.32% | 21 | 53 | 23.19% |
| ROST240503C00135000 | 4/26/2024 6:21 PM | 135 | 0.90 | 0.75 | 0.95 | 0.40 | 80.00% | 13 | 65 | 22.51% |
| ROST240503C00136000 | 4/26/2024 7:54 PM | 136 | 0.55 | 0.45 | 1.10 | 0.03 | 5.77% | 1 | 5 | 30.18% |
| ROST240503C00137000 | 4/26/2024 7:18 PM | 137 | 0.35 | 0.25 | 0.80 | -0.45 | -56.25% | 1 | 9 | 29.88% |
| ROST240503C00138000 | 4/26/2024 2:14 PM | 138 | 0.20 | 0.10 | 0.70 | -0.02 | -9.09% | 4 | 41 | 32.32% |
| ROST240503C00139000 | 4/23/2024 4:31 PM | 139 | 0.29 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 6 | 22.36% |
| ROST240503C00140000 | 4/24/2024 2:36 PM | 140 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 24 | 25.34% |
| ROST240503C00141000 | 4/19/2024 3:12 PM | 141 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 60 | 39.16% |
| ROST240503C00142000 | 4/12/2024 1:57 PM | 142 | 1.25 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 15 | 48.68% |
| ROST240503C00143000 | 4/19/2024 3:42 PM | 143 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 52.25% |
| ROST240503C00144000 | 4/11/2024 6:41 PM | 144 | 1.00 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 55.66% |
| ROST240503C00145000 | 4/4/2024 6:34 PM | 145 | 1.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 59.03% |
| ROST240503C00146000 | 4/19/2024 3:12 PM | 146 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 11 | 51.22% |
| ROST240503C00148000 | 4/22/2024 6:51 PM | 148 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 482 | 487 | 38.67% |
| ROST240503C00150000 | 4/17/2024 2:55 PM | 150 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 62.40% |
| ROST240503C00152500 | 4/2/2024 2:24 PM | 152.5 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 69.04% |
| ROST240503C00155000 | 4/4/2024 4:03 PM | 155 | 0.17 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 2 | 73.14% |
| ROST240503C00165000 | 3/28/2024 1:56 PM | 165 | 0.16 | 0.00 | 0.65 | 0.00 | 0.00% | 13 | 13 | 96.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240503P00126000 | 4/18/2024 5:39 PM | 126 | 0.48 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 30.57% |
| ROST240503P00127000 | 4/23/2024 2:36 PM | 127 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 4 | 27.34% |
| ROST240503P00128000 | 4/25/2024 2:11 PM | 128 | 0.70 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 1 | 25.88% |
| ROST240503P00129000 | 4/24/2024 4:44 PM | 129 | 0.58 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 4 | 23.83% |
| ROST240503P00130000 | 4/26/2024 6:53 PM | 130 | 0.30 | 0.25 | 1.35 | -0.54 | -64.29% | 3 | 25 | 41.41% |
| ROST240503P00131000 | 4/26/2024 7:05 PM | 131 | 0.44 | 0.40 | 0.50 | -0.61 | -58.10% | 4 | 12 | 21.36% |
| ROST240503P00132000 | 4/26/2024 7:33 PM | 132 | 0.65 | 0.65 | 0.75 | -0.85 | -56.67% | 20 | 31 | 20.78% |
| ROST240503P00133000 | 4/26/2024 7:47 PM | 133 | 0.95 | 0.95 | 1.15 | -1.20 | -55.81% | 7 | 35 | 21.05% |
| ROST240503P00134000 | 4/26/2024 6:55 PM | 134 | 1.45 | 1.40 | 1.60 | -1.19 | -45.08% | 4 | 28 | 20.41% |
| ROST240503P00135000 | 4/26/2024 6:02 PM | 135 | 2.06 | 2.00 | 2.15 | -1.44 | -41.14% | 3 | 127 | 19.53% |
| ROST240503P00136000 | 4/17/2024 1:52 PM | 136 | 3.30 | 2.70 | 2.85 | 0.00 | 0.00% | 3 | 48 | 19.24% |
| ROST240503P00137000 | 4/17/2024 1:54 PM | 137 | 3.80 | 3.30 | 3.70 | 0.00 | 0.00% | 4 | 10 | 20.22% |
| ROST240503P00138000 | 4/12/2024 2:07 PM | 138 | 2.40 | 4.10 | 6.20 | 0.00 | 0.00% | 60 | 63 | 51.64% |
| ROST240503P00139000 | 4/24/2024 1:45 PM | 139 | 5.93 | 5.00 | 7.30 | 0.00 | 0.00% | 4 | 7 | 58.06% |
| ROST240503P00140000 | 4/9/2024 2:47 PM | 140 | 2.87 | 4.30 | 7.80 | 0.00 | 0.00% | 3 | 0 | 53.98% |
| ROST240503P00141000 | 4/12/2024 2:40 PM | 141 | 4.40 | 5.60 | 9.00 | 0.00 | 0.00% | 10 | 0 | 61.84% |
| ROST240503P00142000 | 4/4/2024 6:56 PM | 142 | 3.84 | 6.30 | 10.10 | 0.00 | 0.00% | 24 | 0 | 67.82% |
| ROST240503P00144000 | 4/8/2024 4:35 PM | 144 | 4.20 | 8.20 | 11.80 | 0.00 | 0.00% | 2 | 0 | 70.07% |
| ROST240503P00149000 | 4/4/2024 2:28 PM | 149 | 7.56 | 14.70 | 16.30 | 0.00 | 0.00% | 4 | 0 | 76.07% |
Related Tickers
TJX The TJX Companies, Inc.
96.36
-0.06%
BURL Burlington Stores, Inc.
184.19
+3.17%
AEO American Eagle Outfitters, Inc.
24.39
+6.32%
ANF Abercrombie & Fitch Co.
122.08
+5.74%
GPS The Gap, Inc.
21.35
+5.59%
BOOT Boot Barn Holdings, Inc.
107.79
+0.48%
URBN Urban Outfitters, Inc.
40.53
+4.51%
VSCO Victoria's Secret & Co.
17.43
+2.59%
GES Guess?, Inc.
26.23
+2.14%
FL Foot Locker, Inc.
21.98
+0.23%