Singapore markets closed
Straits Times Index
3,244.55 -8.33 (-0.26%) Nikkei
28,283.03 -100.06 (-0.35%) Hang Seng
17,573.58 -87.32 (-0.49%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,433.06 -93.57 (-0.57%) CMC Crypto 200
386.97 +4.32 (+1.13%)
T. Rowe Price Group, Inc. (TROW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW221216C00055000 | 2022-10-13 2:36PM EST | 55.00 | 48.60 | 77.30 | 79.70 | 0.00 | - | 3 | 3 | 407.57% |
| TROW221216C00060000 | 2022-10-06 11:06AM EST | 60.00 | 51.60 | 41.90 | 44.30 | 0.00 | - | 1 | 1 | 0.00% |
| TROW221216C00070000 | 2022-09-29 9:03AM EST | 70.00 | 37.90 | 36.90 | 40.20 | 0.00 | - | 3 | 0 | 0.00% |
| TROW221216C00075000 | 2022-03-22 1:55PM EST | 75.00 | 74.00 | 63.60 | 67.60 | 0.00 | - | 1 | 1 | 387.43% |
| TROW221216C00080000 | 2022-06-21 9:10AM EST | 80.00 | 32.60 | 43.50 | 44.30 | 0.00 | - | 40 | 42 | 0.00% |
| TROW221216C00085000 | 2022-10-20 11:26AM EST | 85.00 | 17.36 | 36.70 | 37.90 | 0.00 | - | - | 1 | 0.00% |
| TROW221216C00090000 | 2022-11-03 12:55PM EST | 90.00 | 14.00 | 34.70 | 35.80 | 0.00 | - | 1 | 0 | 71.97% |
| TROW221216C00095000 | 2022-11-21 10:19AM EST | 95.00 | 26.53 | 29.50 | 30.80 | 0.00 | - | 2 | 0 | 55.18% |
| TROW221216C00100000 | 2022-11-21 10:19AM EST | 100.00 | 21.78 | 24.60 | 25.80 | 0.00 | - | 1 | 0 | 68.90% |
| TROW221216C00105000 | 2022-11-21 12:21PM EST | 105.00 | 16.90 | 19.90 | 20.60 | 0.00 | - | 68 | 0 | 52.64% |
| TROW221216C00110000 | 2022-11-25 9:34AM EST | 110.00 | 14.78 | 15.10 | 15.80 | -0.68 | -4.40% | 1 | 0 | 45.41% |
| TROW221216C00115000 | 2022-11-22 3:58PM EST | 115.00 | 10.93 | 10.90 | 11.30 | 0.00 | - | 8 | 0 | 40.48% |
| TROW221216C00120000 | 2022-11-25 11:21AM EST | 120.00 | 7.00 | 7.00 | 7.30 | -0.30 | -4.11% | 1 | 0 | 36.79% |
| TROW221216C00125000 | 2022-11-25 11:43AM EST | 125.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 10 | 725 | 34.90% |
| TROW221216C00130000 | 2022-11-25 12:16PM EST | 130.00 | 2.05 | 1.85 | 2.05 | +0.14 | +7.33% | 40 | 0 | 33.23% |
| TROW221216C00135000 | 2022-11-25 11:22AM EST | 135.00 | 0.72 | 0.65 | 0.95 | -0.13 | -15.29% | 9 | 0 | 33.50% |
| TROW221216C00140000 | 2022-11-25 12:37PM EST | 140.00 | 0.30 | 0.25 | 0.35 | +0.01 | +3.45% | 2 | 0 | 32.74% |
| TROW221216C00145000 | 2022-11-25 11:09AM EST | 145.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 3 | 0 | 35.84% |
| TROW221216C00150000 | 2022-11-23 1:56PM EST | 150.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 12 | 0 | 50.88% |
| TROW221216C00155000 | 2022-11-22 9:30AM EST | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 54.30% |
| TROW221216C00160000 | 2022-11-22 10:20AM EST | 160.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 54.00% |
| TROW221216C00165000 | 2022-11-23 10:14AM EST | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 66.31% |
| TROW221216C00170000 | 2022-11-23 11:12AM EST | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 53.32% |
| TROW221216C00175000 | 2022-11-21 11:20AM EST | 175.00 | 0.04 | 0.00 | 0.75 | -0.01 | -20.00% | 1 | 0 | 77.15% |
| TROW221216C00180000 | 2022-11-04 8:33AM EST | 180.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 76.86% |
| TROW221216C00185000 | 2022-10-27 8:30AM EST | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 87.16% |
| TROW221216C00190000 | 2022-11-04 10:37AM EST | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 91.85% |
| TROW221216C00195000 | 2022-09-14 8:40AM EST | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| TROW221216C00200000 | 2022-11-02 8:39AM EST | 200.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 10 | 0 | 98.44% |
| TROW221216C00210000 | 2022-11-07 9:30AM EST | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 0 | 78.13% |
| TROW221216C00220000 | 2022-10-10 11:23AM EST | 220.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 12 | 69 | 116.80% |
| TROW221216C00230000 | 2022-10-11 1:52PM EST | 230.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 30 | 113.48% |
| TROW221216C00240000 | 2022-10-21 8:55AM EST | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 95.31% |
| TROW221216C00250000 | 2022-11-11 10:07AM EST | 250.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 137.60% |
| TROW221216C00260000 | 2022-06-10 8:30AM EST | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 108 | 143.85% |
| TROW221216C00270000 | 2022-11-08 10:43AM EST | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 117.58% |
| TROW221216C00280000 | 2022-10-21 9:29AM EST | 280.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 160.94% |
| TROW221216C00290000 | 2022-09-28 2:53PM EST | 290.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 189.79% |
| TROW221216C00300000 | 2022-04-08 1:15PM EST | 300.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 198.63% |
| TROW221216C00310000 | 2021-11-16 10:32AM EST | 310.00 | 1.70 | 0.00 | 1.35 | 0.00 | - | - | 1 | 186.43% |
| TROW221216C00320000 | 2022-10-21 9:28AM EST | 320.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 25 | 181.74% |
| TROW221216C00330000 | 2022-10-11 2:06PM EST | 330.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 21 | 24 | 205.37% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW221216P00050000 | 2022-10-26 2:34PM EST | 50.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 19 | 150.78% |
| TROW221216P00055000 | 2022-11-21 3:35PM EST | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 179.10% |
| TROW221216P00060000 | 2022-11-21 3:41PM EST | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 171 | 229 | 128.13% |
| TROW221216P00065000 | 2022-11-21 3:57PM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 310 | 0 | 110.16% |
| TROW221216P00070000 | 2022-11-21 3:33PM EST | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 22 | 0 | 110.55% |
| TROW221216P00075000 | 2022-11-21 3:56PM EST | 75.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 0 | 103.71% |
| TROW221216P00080000 | 2022-11-25 12:32PM EST | 80.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 22 | 0 | 81.64% |
| TROW221216P00085000 | 2022-11-18 1:32PM EST | 85.00 | 0.19 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 94.63% |
| TROW221216P00090000 | 2022-11-23 9:37AM EST | 90.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 0 | 73.44% |
| TROW221216P00095000 | 2022-11-21 10:13AM EST | 95.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 11 | 0 | 61.72% |
| TROW221216P00100000 | 2022-11-25 11:04AM EST | 100.00 | 0.27 | 0.25 | 0.30 | -0.01 | -3.57% | 4 | 0 | 55.08% |
| TROW221216P00105000 | 2022-11-25 9:30AM EST | 105.00 | 0.43 | 0.30 | 0.75 | -0.03 | -6.52% | 1 | 0 | 52.05% |
| TROW221216P00110000 | 2022-11-25 11:46AM EST | 110.00 | 0.74 | 0.60 | 0.75 | -0.16 | -17.78% | 20 | 0 | 45.41% |
| TROW221216P00115000 | 2022-11-25 10:57AM EST | 115.00 | 1.50 | 1.20 | 1.40 | -0.10 | -6.25% | 6 | 0 | 42.36% |
| TROW221216P00120000 | 2022-11-25 12:07PM EST | 120.00 | 2.55 | 2.45 | 2.70 | -0.41 | -13.85% | 44 | 0 | 41.04% |
| TROW221216P00125000 | 2022-11-25 11:24AM EST | 125.00 | 4.82 | 4.50 | 4.80 | -0.23 | -4.55% | 2 | 0 | 40.34% |
| TROW221216P00130000 | 2022-11-25 10:24AM EST | 130.00 | 8.58 | 7.40 | 7.90 | +0.40 | +4.89% | 1 | 0 | 41.36% |
| TROW221216P00135000 | 2022-11-23 10:05AM EST | 135.00 | 12.10 | 11.50 | 11.90 | 0.00 | - | 1 | 0 | 44.80% |
| TROW221216P00140000 | 2022-11-21 3:34PM EST | 140.00 | 19.73 | 16.00 | 16.50 | 0.00 | - | 12 | 0 | 50.93% |
| TROW221216P00145000 | 2022-11-11 12:10PM EST | 145.00 | 17.50 | 20.80 | 21.40 | 0.00 | - | 2 | 0 | 54.79% |
| TROW221216P00150000 | 2022-11-08 11:55AM EST | 150.00 | 41.80 | 25.50 | 26.50 | 0.00 | - | 2 | 0 | 61.40% |
| TROW221216P00155000 | 2022-11-25 10:22AM EST | 155.00 | 32.02 | 30.40 | 31.50 | +4.60 | +16.78% | 1 | 0 | 68.09% |
| TROW221216P00160000 | 2022-11-11 2:38PM EST | 160.00 | 27.85 | 35.30 | 36.50 | 0.00 | - | 2 | 0 | 74.17% |
| TROW221216P00165000 | 2022-10-13 11:51AM EST | 165.00 | 64.50 | 31.00 | 33.50 | 0.00 | - | 7 | 173 | 0.00% |
| TROW221216P00170000 | 2022-11-10 3:56PM EST | 170.00 | 45.82 | 45.40 | 46.50 | 0.00 | - | 1 | 0 | 88.13% |
| TROW221216P00175000 | 2022-06-15 8:49AM EST | 175.00 | 64.50 | 61.90 | 62.80 | 0.00 | - | 1 | 24 | 222.14% |
| TROW221216P00180000 | 2022-09-29 2:28PM EST | 180.00 | 72.90 | 69.20 | 73.60 | 0.00 | - | 1 | 17 | 265.80% |
| TROW221216P00185000 | 2022-09-23 1:15PM EST | 185.00 | 79.60 | 81.20 | 85.00 | 0.00 | - | 1 | 12 | 330.63% |
| TROW221216P00190000 | 2022-10-12 11:57AM EST | 190.00 | 92.50 | 55.50 | 58.40 | 0.00 | - | 1 | 11 | 0.00% |
| TROW221216P00195000 | 2022-09-09 9:42AM EST | 195.00 | 72.50 | 87.00 | 91.00 | 0.00 | - | 1 | 8 | 310.86% |
| TROW221216P00200000 | 2022-08-18 1:52PM EST | 200.00 | 70.20 | 88.90 | 92.50 | 0.00 | - | 2 | 11 | 289.14% |
| TROW221216P00210000 | 2022-05-12 2:59PM EST | 210.00 | 92.70 | 94.00 | 97.40 | 0.00 | - | 1 | 64 | 256.02% |
| TROW221216P00240000 | 2021-11-08 10:41AM EST | 240.00 | 38.70 | 51.80 | 56.20 | 0.00 | - | - | 1 | 0.00% |
| TROW221216P00290000 | 2022-07-21 10:51AM EST | 290.00 | 168.30 | 162.10 | 165.90 | 0.00 | - | 13 | 26 | 185.84% |
| TROW221216P00300000 | 2022-07-21 2:59PM EST | 300.00 | 177.30 | 172.20 | 175.80 | 0.00 | - | 26 | 26 | 187.99% |
| TROW221216P00310000 | 2022-07-21 2:59PM EST | 310.00 | 187.30 | 182.10 | 185.70 | 0.00 | - | 3 | 3 | 189.55% |
© 2022 Yahoo. All rights reserved.
