T. Rowe Price Group, Inc. (TROW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW241018C00075000 | 2024-04-01 12:04PM EDT | 75.00 | 46.24 | 35.40 | 39.60 | 0.00 | - | 4 | 2 | 0.00% |
| TROW241018C00090000 | 2024-02-28 11:24AM EDT | 90.00 | 22.54 | 32.20 | 34.70 | 0.00 | - | - | 8 | 62.87% |
| TROW241018C00095000 | 2024-04-12 1:09PM EDT | 95.00 | 23.15 | 16.70 | 18.80 | 0.00 | - | 1 | 18 | 0.00% |
| TROW241018C00100000 | 2024-05-01 2:31PM EDT | 100.00 | 14.10 | 18.80 | 19.60 | 0.00 | - | - | 23 | 30.59% |
| TROW241018C00105000 | 2024-05-10 12:20PM EDT | 105.00 | 10.50 | 14.70 | 15.40 | 0.00 | - | 12 | 39 | 28.02% |
| TROW241018C00110000 | 2024-05-14 3:36PM EDT | 110.00 | 10.80 | 11.20 | 11.50 | +1.10 | +11.34% | 8 | 125 | 25.59% |
| TROW241018C00115000 | 2024-05-20 11:27AM EDT | 115.00 | 8.00 | 7.90 | 8.30 | +0.52 | +6.95% | 1 | 349 | 24.27% |
| TROW241018C00120000 | 2024-05-20 9:47AM EDT | 120.00 | 5.08 | 5.40 | 5.60 | +0.08 | +1.60% | 1 | 116 | 22.93% |
| TROW241018C00125000 | 2024-05-17 12:01PM EDT | 125.00 | 3.25 | 3.40 | 3.70 | 0.00 | - | 12 | 284 | 22.41% |
| TROW241018C00130000 | 2024-05-17 10:15AM EDT | 130.00 | 1.86 | 2.10 | 2.20 | 0.00 | - | 3 | 94 | 21.45% |
| TROW241018C00135000 | 2024-05-20 10:18AM EDT | 135.00 | 1.18 | 1.25 | 1.40 | -0.02 | -1.67% | 1 | 35 | 21.66% |
| TROW241018C00140000 | 2024-05-06 9:30AM EDT | 140.00 | 0.61 | 0.65 | 0.80 | 0.00 | - | 1 | 136 | 21.35% |
| TROW241018C00145000 | 2024-04-18 11:04AM EDT | 145.00 | 0.55 | 0.25 | 0.50 | 0.00 | - | 1 | 16 | 21.73% |
| TROW241018C00150000 | 2024-04-08 12:43PM EDT | 150.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | - | 3 | 26.59% |
| TROW241018C00155000 | 2024-03-20 3:33PM EDT | 155.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 29.15% |
| TROW241018C00160000 | 2024-02-23 4:42PM EDT | 160.00 | 0.20 | 0.35 | 2.55 | 0.00 | - | 1 | 1 | 43.52% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW241018P00070000 | 2024-04-22 11:05AM EDT | 70.00 | 0.40 | 0.05 | 2.00 | 0.00 | - | - | 1 | 54.71% |
| TROW241018P00075000 | 2024-02-20 10:30AM EDT | 75.00 | 1.05 | 0.00 | 2.50 | 0.00 | - | - | 3 | 51.06% |
| TROW241018P00080000 | 2024-05-13 9:53AM EDT | 80.00 | 0.50 | 0.25 | 0.75 | 0.00 | - | 1 | 4 | 39.72% |
| TROW241018P00085000 | 2024-05-08 9:35AM EDT | 85.00 | 0.85 | 0.40 | 0.55 | 0.00 | - | 1 | 21 | 32.15% |
| TROW241018P00090000 | 2024-05-13 3:07PM EDT | 90.00 | 0.65 | 0.65 | 0.75 | -0.35 | -35.00% | 1 | 34 | 29.52% |
| TROW241018P00095000 | 2024-05-16 3:31PM EDT | 95.00 | 1.17 | 0.95 | 1.15 | 0.00 | - | 7 | 230 | 27.86% |
| TROW241018P00100000 | 2024-05-20 10:58AM EDT | 100.00 | 1.63 | 1.55 | 2.65 | -0.02 | -1.21% | 48 | 65 | 30.96% |
| TROW241018P00105000 | 2024-05-20 10:48AM EDT | 105.00 | 2.61 | 1.65 | 2.60 | -0.24 | -8.42% | 1 | 53 | 24.68% |
| TROW241018P00110000 | 2024-05-17 2:02PM EDT | 110.00 | 4.10 | 3.70 | 4.00 | 0.00 | - | 1 | 132 | 23.83% |
| TROW241018P00115000 | 2024-05-17 3:16PM EDT | 115.00 | 5.80 | 5.50 | 5.80 | -0.20 | -3.33% | 11 | 145 | 22.67% |
| TROW241018P00120000 | 2024-05-15 1:12PM EDT | 120.00 | 9.50 | 8.00 | 8.20 | 0.00 | - | 1 | 45 | 21.67% |
| TROW241018P00125000 | 2024-05-13 2:09PM EDT | 125.00 | 14.40 | 11.10 | 11.50 | 0.00 | - | 1 | 9 | 21.79% |
| TROW241018P00130000 | 2024-03-28 1:33PM EDT | 130.00 | 13.00 | 17.70 | 18.30 | 0.00 | - | 8 | 8 | 33.34% |
| TROW241018P00135000 | 2024-04-24 10:26AM EDT | 135.00 | 24.50 | 18.90 | 19.60 | 0.00 | - | - | 13 | 22.80% |
© 2024 Yahoo. All rights reserved.