NasdaqGS - Delayed Quote • USD
Ross Stores, Inc. (ROST)
At close: 4:00 PM EDT
After hours: 4:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240419C00120000 | 4/2/2024 5:37 PM | 120 | 23.64 | 11.00 | 15.50 | 0.00 | 0.00% | 1 | 2 | 259.96% |
| ROST240419C00125000 | 3/13/2024 3:07 PM | 125 | 22.12 | 12.40 | 13.80 | 0.00 | 0.00% | 1 | 1 | 307.03% |
| ROST240419C00130000 | 4/8/2024 1:31 PM | 130 | 10.50 | 1.65 | 5.20 | 0.00 | 0.00% | 1 | 25 | 118.65% |
| ROST240419C00135000 | 4/17/2024 7:29 PM | 135 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 618 | 17.48% |
| ROST240419C00136000 | 4/18/2024 2:28 PM | 136 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 110 | 51.95% |
| ROST240419C00137000 | 4/16/2024 2:06 PM | 137 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 19 | 55.66% |
| ROST240419C00138000 | 4/17/2024 1:34 PM | 138 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 237 | 56.93% |
| ROST240419C00139000 | 4/18/2024 1:45 PM | 139 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 123 | 65.14% |
| ROST240419C00140000 | 4/18/2024 7:52 PM | 140 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 9 | 397 | 61.52% |
| ROST240419C00141000 | 4/15/2024 4:32 PM | 141 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 306 | 90.14% |
| ROST240419C00142000 | 4/11/2024 5:17 PM | 142 | 0.58 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 209 | 57.03% |
| ROST240419C00143000 | 4/12/2024 5:26 PM | 143 | 0.08 | 0.00 | 0.50 | 0.00 | 0.00% | 2,113 | 2,114 | 95.12% |
| ROST240419C00144000 | 4/9/2024 7:02 PM | 144 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 129 | 102.15% |
| ROST240419C00145000 | 4/11/2024 5:01 PM | 145 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 393 | 72.66% |
| ROST240419C00146000 | 4/15/2024 1:57 PM | 146 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 173 | 115.82% |
| ROST240419C00147000 | 4/8/2024 4:14 PM | 147 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 1,400 | 122.46% |
| ROST240419C00148000 | 4/3/2024 6:35 PM | 148 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 70 | 96.09% |
| ROST240419C00149000 | 4/16/2024 6:17 PM | 149 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 55 | 135.35% |
| ROST240419C00150000 | 4/18/2024 6:22 PM | 150 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 838 | 96.88% |
| ROST240419C00152500 | 4/2/2024 6:10 PM | 152.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 84 | 156.84% |
| ROST240419C00155000 | 4/5/2024 7:42 PM | 155 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 1,238 | 120.31% |
| ROST240419C00160000 | 4/5/2024 2:54 PM | 160 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 345 | 142.19% |
| ROST240419C00165000 | 4/1/2024 4:47 PM | 165 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 495 | 162.50% |
| ROST240419C00170000 | 3/8/2024 3:43 PM | 170 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 797 | 182.81% |
| ROST240419C00175000 | 4/1/2024 4:47 PM | 175 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 95 | 201.56% |
| ROST240419C00180000 | 3/15/2024 1:53 PM | 180 | 0.04 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 259.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240419P00120000 | 3/28/2024 3:44 PM | 120 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 2 | 133.01% |
| ROST240419P00125000 | 4/3/2024 1:30 PM | 125 | 0.07 | 0.00 | 0.60 | 0.00 | 0.00% | 3 | 30 | 95.61% |
| ROST240419P00130000 | 4/18/2024 5:11 PM | 130 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 637 | 43.56% |
| ROST240419P00133000 | 4/19/2024 6:38 PM | 133 | 0.18 | 0.00 | 1.35 | -1.20 | -86.96% | 1 | 72 | 54.44% |
| ROST240419P00134000 | 4/19/2024 5:18 PM | 134 | 1.43 | 0.25 | 1.00 | -0.70 | -32.86% | 3 | 64 | 22.02% |
| ROST240419P00135000 | 4/19/2024 5:41 PM | 135 | 2.17 | 0.40 | 2.05 | -0.56 | -20.51% | 7 | 298 | 36.04% |
| ROST240419P00136000 | 4/18/2024 6:56 PM | 136 | 4.06 | 1.65 | 3.00 | 0.00 | 0.00% | 4 | 207 | 44.14% |
| ROST240419P00137000 | 4/18/2024 1:47 PM | 137 | 3.60 | 1.60 | 3.90 | 0.00 | 0.00% | 1 | 31 | 47.75% |
| ROST240419P00138000 | 4/19/2024 6:17 PM | 138 | 5.10 | 2.65 | 5.80 | 2.60 | 104.00% | 1 | 7 | 102.15% |
| ROST240419P00139000 | 4/17/2024 6:40 PM | 139 | 6.31 | 3.60 | 7.20 | 0.00 | 0.00% | 853 | 2 | 130.27% |
| ROST240419P00140000 | 4/19/2024 3:15 PM | 140 | 7.90 | 4.80 | 8.80 | -0.26 | -3.19% | 2 | 31 | 63.09% |
| ROST240419P00141000 | 4/16/2024 7:11 PM | 141 | 6.52 | 5.60 | 9.80 | 0.00 | 0.00% | 30 | 0 | 55.08% |
| ROST240419P00142000 | 4/17/2024 6:17 PM | 142 | 9.20 | 6.70 | 10.80 | 0.00 | 0.00% | 201 | 0 | 70.31% |
| ROST240419P00143000 | 4/18/2024 7:06 PM | 143 | 10.90 | 7.60 | 11.20 | 0.00 | 0.00% | 160 | 0 | 171.29% |
| ROST240419P00144000 | 4/12/2024 4:57 PM | 144 | 7.73 | 8.50 | 12.80 | 0.00 | 0.00% | 10 | 0 | 208.40% |
| ROST240419P00145000 | 4/18/2024 6:34 PM | 145 | 13.40 | 11.50 | 13.50 | 0.00 | 0.00% | 2 | 0 | 152.54% |
| ROST240419P00146000 | 4/18/2024 7:06 PM | 146 | 14.40 | 11.10 | 14.30 | 0.00 | 0.00% | 78 | 26 | 82.81% |
| ROST240419P00147000 | 4/15/2024 7:19 PM | 147 | 13.50 | 11.50 | 15.80 | 0.00 | 0.00% | 120 | 0 | 237.21% |
| ROST240419P00148000 | 4/10/2024 6:25 PM | 148 | 9.20 | 12.50 | 16.30 | 0.00 | 0.00% | 18 | 0 | 221.78% |
| ROST240419P00150000 | 4/18/2024 6:34 PM | 150 | 18.70 | 14.50 | 18.90 | 0.00 | 0.00% | 1 | 1 | 103.13% |
| ROST240419P00155000 | 4/15/2024 7:19 PM | 155 | 21.50 | 19.50 | 23.90 | 0.00 | 0.00% | 30 | 0 | 127.34% |
| ROST240419P00165000 | 4/18/2024 7:05 PM | 165 | 33.10 | 29.50 | 33.80 | 0.00 | 0.00% | 2 | 0 | 380.27% |
| ROST240419P00170000 | 3/26/2024 7:43 PM | 170 | 25.78 | 35.30 | 38.30 | 0.00 | 0.00% | 2 | 0 | 228.52% |
Related Tickers
TJX The TJX Companies, Inc.
93.36
+0.76%
BURL Burlington Stores, Inc.
178.57
-0.40%
URBN Urban Outfitters, Inc.
36.98
-0.11%
ANF Abercrombie & Fitch Co.
110.36
+0.95%
GPS The Gap, Inc.
20.76
-1.28%
AEO American Eagle Outfitters, Inc.
22.38
+0.18%
CTRN Citi Trends, Inc.
22.28
+0.41%
VSCO Victoria's Secret & Co.
17.29
+0.41%
CRI Carter's, Inc.
71.75
+0.48%
FL Foot Locker, Inc.
21.71
+0.46%