Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
27,992.63 -256.61 (-0.91%) Hang Seng
19,895.73 -150.04 (-0.75%) FTSE 100
7,482.37 +42.63 (+0.57%) BTC-USD
23,741.76 +512.59 (+2.21%) CMC Crypto 200
554.16 +11.29 (+2.08%)
T. Rowe Price Group, Inc. (TROW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW220819C00080000 | 2022-07-27 11:02AM EDT | 80.00 | 38.90 | 46.80 | 48.20 | 0.00 | - | - | 1 | 153.81% |
| TROW220819C00085000 | 2022-07-26 11:26AM EDT | 85.00 | 32.95 | 42.40 | 43.10 | 0.00 | - | 1 | 1 | 130.08% |
| TROW220819C00090000 | 2022-07-21 12:46PM EDT | 90.00 | 32.63 | 36.90 | 38.50 | 0.00 | - | 1 | 1 | 134.57% |
| TROW220819C00100000 | 2022-07-28 1:17PM EDT | 100.00 | 21.10 | 27.30 | 28.50 | 0.00 | - | 2 | 61 | 71.68% |
| TROW220819C00105000 | 2022-08-01 2:04PM EDT | 105.00 | 17.80 | 22.20 | 23.50 | 0.00 | - | 1 | 35 | 54.88% |
| TROW220819C00110000 | 2022-08-04 10:05AM EDT | 110.00 | 17.50 | 17.80 | 18.40 | 0.00 | - | 14 | 186 | 56.84% |
| TROW220819C00115000 | 2022-08-08 12:30PM EDT | 115.00 | 12.65 | 12.80 | 13.60 | +1.65 | +15.00% | 3 | 316 | 55.86% |
| TROW220819C00120000 | 2022-08-08 11:08AM EDT | 120.00 | 8.80 | 8.40 | 8.70 | +2.30 | +35.38% | 2 | 674 | 41.26% |
| TROW220819C00125000 | 2022-08-08 2:02PM EDT | 125.00 | 4.55 | 4.40 | 4.70 | +1.55 | +51.67% | 69 | 733 | 35.67% |
| TROW220819C00130000 | 2022-08-08 2:53PM EDT | 130.00 | 1.67 | 1.75 | 1.90 | +0.69 | +70.41% | 141 | 823 | 32.25% |
| TROW220819C00135000 | 2022-08-08 3:31PM EDT | 135.00 | 0.45 | 0.40 | 0.55 | +0.15 | +50.00% | 10 | 445 | 30.76% |
| TROW220819C00140000 | 2022-08-08 2:08PM EDT | 140.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 1 | 198 | 31.79% |
| TROW220819C00145000 | 2022-08-05 9:37AM EDT | 145.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 38.28% |
| TROW220819C00150000 | 2022-07-28 11:37AM EDT | 150.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 431 | 54.88% |
| TROW220819C00155000 | 2022-07-18 2:45PM EDT | 155.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 110 | 66.85% |
| TROW220819C00160000 | 2022-07-19 9:58AM EDT | 160.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 39 | 74.22% |
| TROW220819C00165000 | 2022-06-30 2:18PM EDT | 165.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 210 | 57.81% |
| TROW220819C00170000 | 2022-07-14 1:51PM EDT | 170.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 490 | 75.39% |
| TROW220819C00175000 | 2022-04-29 1:20PM EDT | 175.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 100.78% |
| TROW220819C00180000 | 2022-07-14 10:38AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 74.61% |
| TROW220819C00185000 | 2022-05-18 12:40PM EDT | 185.00 | 0.16 | 0.00 | 1.65 | 0.00 | - | 10 | 23 | 133.35% |
| TROW220819C00190000 | 2022-04-14 2:20PM EDT | 190.00 | 0.18 | 0.00 | 0.80 | 0.00 | - | 1 | 36 | 122.56% |
| TROW220819C00195000 | 2022-01-21 11:52AM EDT | 195.00 | 3.90 | 0.50 | 0.75 | 0.00 | - | 1 | 4 | 139.65% |
| TROW220819C00200000 | 2022-07-06 2:23PM EDT | 200.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 352 | 110.55% |
| TROW220819C00210000 | 2022-05-02 12:41PM EDT | 210.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 110.94% |
| TROW220819C00230000 | 2022-02-03 2:48PM EDT | 230.00 | 0.42 | 0.00 | 1.30 | 0.00 | - | 1 | 16 | 181.64% |
| TROW220819C00240000 | 2022-01-13 3:39PM EDT | 240.00 | 1.27 | 0.00 | 0.45 | 0.00 | - | 49 | 140 | 163.28% |
| TROW220819C00250000 | 2022-01-18 3:28PM EDT | 250.00 | 0.83 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 220.22% |
| TROW220819C00300000 | 2021-11-16 10:56AM EDT | 300.00 | 1.15 | 0.20 | 0.85 | 0.00 | - | - | 1 | 235.35% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW220819P00055000 | 2022-06-22 10:21AM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 178.13% |
| TROW220819P00060000 | 2022-07-20 3:49PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 228.71% |
| TROW220819P00065000 | 2022-07-13 12:55PM EDT | 65.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 175.00% |
| TROW220819P00070000 | 2022-07-08 12:42PM EDT | 70.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 10 | 23 | 165.23% |
| TROW220819P00075000 | 2022-07-29 11:08AM EDT | 75.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 50 | 400 | 125.39% |
| TROW220819P00080000 | 2022-07-28 1:25PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 103.13% |
| TROW220819P00085000 | 2022-08-08 11:07AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 120 | 90.63% |
| TROW220819P00090000 | 2022-08-05 2:04PM EDT | 90.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 5 | 330 | 114.06% |
| TROW220819P00095000 | 2022-08-08 1:26PM EDT | 95.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 6 | 308 | 67.97% |
| TROW220819P00100000 | 2022-08-08 2:11PM EDT | 100.00 | 0.13 | 0.05 | 0.65 | +0.03 | +30.00% | 4 | 330 | 85.74% |
| TROW220819P00105000 | 2022-08-08 1:13PM EDT | 105.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 3 | 368 | 58.98% |
| TROW220819P00110000 | 2022-08-08 3:03PM EDT | 110.00 | 0.15 | 0.10 | 0.15 | -0.12 | -44.44% | 3 | 1,888 | 48.44% |
| TROW220819P00115000 | 2022-08-08 3:06PM EDT | 115.00 | 0.30 | 0.25 | 0.35 | -0.32 | -51.61% | 19 | 573 | 43.85% |
| TROW220819P00120000 | 2022-08-08 3:50PM EDT | 120.00 | 0.63 | 0.60 | 0.75 | -0.62 | -49.60% | 18 | 1,703 | 38.09% |
| TROW220819P00125000 | 2022-08-08 1:52PM EDT | 125.00 | 1.80 | 1.60 | 1.80 | -1.20 | -40.00% | 54 | 290 | 34.08% |
| TROW220819P00130000 | 2022-08-05 3:03PM EDT | 130.00 | 6.15 | 3.70 | 4.10 | 0.00 | - | 1 | 261 | 31.91% |
| TROW220819P00135000 | 2022-08-08 10:52AM EDT | 135.00 | 7.10 | 7.40 | 7.80 | -2.60 | -26.80% | 2 | 69 | 31.13% |
| TROW220819P00140000 | 2022-08-03 1:13PM EDT | 140.00 | 14.60 | 12.00 | 12.60 | 0.00 | - | 3 | 14 | 39.01% |
| TROW220819P00145000 | 2022-07-21 11:04AM EDT | 145.00 | 23.70 | 17.00 | 17.70 | 0.00 | - | 3 | 5 | 52.59% |
| TROW220819P00150000 | 2022-06-24 3:23PM EDT | 150.00 | 29.23 | 28.50 | 29.60 | 0.00 | - | 3 | 0 | 161.60% |
| TROW220819P00155000 | 2022-07-06 11:43AM EDT | 155.00 | 38.20 | 28.70 | 30.90 | 0.00 | - | 1 | 0 | 116.48% |
| TROW220819P00160000 | 2022-07-25 1:07PM EDT | 160.00 | 38.90 | 31.80 | 33.20 | 0.00 | - | 1 | 0 | 72.75% |
| TROW220819P00165000 | 2022-06-13 9:57AM EDT | 165.00 | 58.27 | 54.00 | 56.60 | 0.00 | - | 1 | 0 | 336.35% |
| TROW220819P00170000 | 2022-06-03 3:12PM EDT | 170.00 | 45.77 | 53.40 | 55.90 | 0.00 | - | 1 | 0 | 283.37% |
| TROW220819P00175000 | 2022-06-13 11:25AM EDT | 175.00 | 68.97 | 63.20 | 64.00 | 0.00 | - | 1 | 0 | 341.89% |
| TROW220819P00180000 | 2022-04-07 9:47AM EDT | 180.00 | 34.37 | 53.90 | 56.10 | 0.00 | - | 1 | 7 | 171.39% |
| TROW220819P00185000 | 2022-06-15 9:30AM EDT | 185.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW220819P00190000 | 2022-01-26 11:11AM EDT | 190.00 | 35.40 | 46.60 | 48.50 | 0.00 | - | 1 | 20 | 0.00% |
| TROW220819P00195000 | 2022-06-17 2:30PM EDT | 195.00 | 86.85 | 81.00 | 82.50 | 0.00 | - | 3 | 0 | 363.01% |
| TROW220819P00200000 | 2022-04-08 12:54PM EDT | 200.00 | 53.00 | 73.20 | 76.50 | 0.00 | - | 2 | 11 | 201.47% |
| TROW220819P00270000 | 2021-11-19 12:25PM EDT | 270.00 | 64.60 | 77.00 | 80.40 | 0.00 | - | 10 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
