NasdaqGS - Delayed Quote • USD
Ross Stores, Inc. (ROST)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:48 PM EDT
| 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 | 253.42% |
| ROST240426C00131000 | 4/18/2024 7:50 PM | 131 | 2.30 | 2.00 | 3.20 | 0.00 | 0.00% | 1 | 1 | 24.54% |
| ROST240426C00137000 | 4/19/2024 5:16 PM | 137 | 0.20 | 0.25 | 0.40 | -0.19 | -48.72% | 3 | 98 | 21.56% |
| ROST240426C00138000 | 4/18/2024 5:03 PM | 138 | 0.20 | 0.05 | 0.25 | 0.00 | 0.00% | 7 | 107 | 21.53% |
| ROST240426C00140000 | 4/17/2024 1:30 PM | 140 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 39 | 33.99% |
| ROST240426C00141000 | 4/15/2024 6:42 PM | 141 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 107 | 37.21% |
| ROST240426C00142000 | 4/16/2024 1:40 PM | 142 | 0.14 | 0.00 | 0.25 | 0.00 | 0.00% | 8 | 28 | 33.25% |
| ROST240426C00143000 | 4/2/2024 1:58 PM | 143 | 2.80 | 0.00 | 0.50 | 0.00 | 0.00% | - | 4 | 43.36% |
| ROST240426C00144000 | 4/9/2024 3:40 PM | 144 | 0.85 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 50 | 46.34% |
| ROST240426C00145000 | 4/12/2024 6:24 PM | 145 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 13 | 49.22% |
| ROST240426C00146000 | 4/10/2024 2:34 PM | 146 | 0.26 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 5 | 52.05% |
| ROST240426C00147000 | 4/11/2024 3:23 PM | 147 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 6 | 54.83% |
| ROST240426C00148000 | 4/2/2024 6:49 PM | 148 | 0.99 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 13 | 57.52% |
| ROST240426C00149000 | 4/8/2024 3:27 PM | 149 | 0.18 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 51.17% |
| ROST240426C00150000 | 3/28/2024 6:34 PM | 150 | 1.43 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 13 | 58.59% |
| ROST240426C00152500 | 3/20/2024 6:03 PM | 152.5 | 1.45 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 64.65% |
| ROST240426C00155000 | 4/1/2024 6:21 PM | 155 | 0.20 | 0.00 | 0.65 | 0.00 | 0.00% | 10 | 1 | 68.46% |
| ROST240426C00160000 | 3/7/2024 7:02 PM | 160 | 0.65 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 75.49% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST240426P00130000 | 4/19/2024 5:50 PM | 130 | 0.49 | 0.00 | 1.05 | -0.36 | -42.35% | 41 | 6 | 32.35% |
| ROST240426P00132000 | 4/19/2024 7:55 PM | 132 | 0.85 | 0.85 | 1.00 | -0.75 | -46.88% | 11 | 130 | 21.56% |
| ROST240426P00133000 | 4/19/2024 7:49 PM | 133 | 1.05 | 1.20 | 1.40 | -1.01 | -49.03% | 9 | 79 | 21.27% |
| ROST240426P00134000 | 4/19/2024 7:19 PM | 134 | 1.85 | 1.70 | 1.85 | -0.50 | -21.28% | 5 | 103 | 20.26% |
| ROST240426P00135000 | 4/19/2024 5:41 PM | 135 | 2.65 | 2.30 | 2.45 | -0.81 | -23.41% | 3 | 5 | 19.87% |
| ROST240426P00136000 | 4/16/2024 5:15 PM | 136 | 2.85 | 2.00 | 3.30 | 0.00 | 0.00% | 4 | 34 | 22.02% |
| ROST240426P00137000 | 4/17/2024 5:41 PM | 137 | 5.29 | 3.80 | 4.40 | 0.49 | 10.21% | 7 | 122 | 27.83% |
| ROST240426P00138000 | 4/15/2024 5:17 PM | 138 | 3.70 | 4.60 | 5.10 | 0.00 | 0.00% | 2 | 40 | 25.93% |
| ROST240426P00139000 | 4/12/2024 4:19 PM | 139 | 7.21 | 4.30 | 7.40 | 3.81 | 112.06% | 7 | 15 | 52.39% |
| ROST240426P00140000 | 4/15/2024 5:27 PM | 140 | 5.63 | 4.80 | 7.00 | 0.00 | 0.00% | 30 | 0 | 30.08% |
| ROST240426P00141000 | 4/9/2024 2:34 PM | 141 | 2.60 | 6.30 | 9.50 | 0.00 | 0.00% | 4 | 0 | 62.21% |
| ROST240426P00142000 | 4/17/2024 6:40 PM | 142 | 9.50 | 7.30 | 9.80 | 0.00 | 0.00% | 450 | 0 | 53.86% |
| ROST240426P00143000 | 4/17/2024 6:03 PM | 143 | 10.70 | 8.30 | 10.50 | 0.00 | 0.00% | 48 | 0 | 51.27% |
| ROST240426P00145000 | 4/17/2024 6:48 PM | 145 | 13.30 | 10.30 | 13.10 | 0.00 | 0.00% | 23 | 0 | 69.97% |
| ROST240426P00146000 | 4/11/2024 1:57 PM | 146 | 7.28 | 10.70 | 14.10 | 0.00 | 0.00% | 1 | 0 | 73.34% |
| ROST240426P00147000 | 4/4/2024 1:37 PM | 147 | 4.88 | 11.50 | 15.00 | 0.00 | 0.00% | 2 | 0 | 74.66% |
| ROST240426P00149000 | 3/14/2024 1:47 PM | 149 | 4.10 | 11.30 | 15.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ROST240426P00150000 | 4/11/2024 7:38 PM | 150 | 9.97 | 15.20 | 18.20 | 0.00 | 0.00% | 1 | 1 | 88.23% |
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%
AEO American Eagle Outfitters, Inc.
22.38
+0.18%
GPS The Gap, Inc.
20.76
-1.28%
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%
CTRN Citi Trends, Inc.
22.28
+0.41%