TROW - T. Rowe Price Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW230721C00070000 | 2023-03-22 10:05AM EDT | 70.00 | 42.13 | 41.20 | 42.20 | 0.00 | - | 2 | 5 | 74.85% |
| TROW230721C00080000 | 2023-04-28 2:07PM EDT | 80.00 | 32.80 | 25.70 | 28.20 | 0.00 | - | 1 | 13 | 0.00% |
| TROW230721C00085000 | 2023-04-14 2:01PM EDT | 85.00 | 28.66 | 20.70 | 21.60 | 0.00 | - | - | 3 | 0.00% |
| TROW230721C00095000 | 2023-06-02 1:37PM EDT | 95.00 | 16.71 | 16.60 | 17.10 | 0.00 | - | 1 | 96 | 37.38% |
| TROW230721C00100000 | 2023-05-31 3:50PM EDT | 100.00 | 9.30 | 12.00 | 12.30 | 0.00 | - | 5 | 77 | 30.52% |
| TROW230721C00105000 | 2023-06-02 1:12PM EDT | 105.00 | 7.85 | 7.80 | 8.10 | 0.00 | - | 1 | 216 | 27.32% |
| TROW230721C00110000 | 2023-06-05 11:56AM EDT | 110.00 | 4.30 | 4.40 | 4.60 | 0.00 | - | 15 | 548 | 24.74% |
| TROW230721C00115000 | 2023-06-05 12:40PM EDT | 115.00 | 2.15 | 2.05 | 2.25 | 0.00 | - | 22 | 1,657 | 23.58% |
| TROW230721C00120000 | 2023-06-05 12:16PM EDT | 120.00 | 0.75 | 0.70 | 0.90 | -0.10 | -11.76% | 4 | 408 | 22.67% |
| TROW230721C00125000 | 2023-06-02 11:53AM EDT | 125.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 4 | 299 | 28.27% |
| TROW230721C00130000 | 2023-06-05 12:41PM EDT | 130.00 | 0.20 | 0.05 | 0.25 | +0.06 | +42.86% | 1 | 420 | 26.61% |
| TROW230721C00135000 | 2023-06-01 3:22PM EDT | 135.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 60 | 231 | 40.33% |
| TROW230721C00140000 | 2023-06-01 11:04AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 45.70% |
| TROW230721C00145000 | 2023-05-31 11:53AM EDT | 145.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 3 | 79 | 50.71% |
| TROW230721C00150000 | 2023-05-24 10:38AM EDT | 150.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 890 | 42.97% |
| TROW230721C00155000 | 2023-05-22 9:47AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 54 | 169 | 52.10% |
| TROW230721C00160000 | 2023-05-22 9:47AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 16 | 56.01% |
| TROW230721C00165000 | 2023-02-08 10:44AM EDT | 165.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 510 | 56.64% |
| TROW230721C00170000 | 2023-02-14 11:46AM EDT | 170.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 63.28% |
| TROW230721C00175000 | 2023-01-24 12:15PM EDT | 175.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 1 | 60.35% |
| TROW230721C00185000 | 2022-12-21 12:15PM EDT | 185.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | - | 1 | 70.51% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW230721P00055000 | 2023-04-24 1:29PM EDT | 55.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 73.83% |
| TROW230721P00060000 | 2023-03-20 12:42PM EDT | 60.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 2 | 29 | 86.91% |
| TROW230721P00065000 | 2023-05-22 2:33PM EDT | 65.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 67.97% |
| TROW230721P00070000 | 2023-05-30 12:14PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 59.57% |
| TROW230721P00075000 | 2023-05-24 1:03PM EDT | 75.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 42 | 65.14% |
| TROW230721P00080000 | 2023-06-01 1:31PM EDT | 80.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 106 | 51.27% |
| TROW230721P00085000 | 2023-06-02 1:05PM EDT | 85.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 33 | 568 | 46.14% |
| TROW230721P00090000 | 2023-06-05 10:49AM EDT | 90.00 | 0.45 | 0.30 | 0.55 | +0.03 | +7.14% | 1 | 1,685 | 42.19% |
| TROW230721P00095000 | 2023-06-05 12:36PM EDT | 95.00 | 0.60 | 0.50 | 0.65 | +0.02 | +3.45% | 106 | 989 | 35.18% |
| TROW230721P00100000 | 2023-06-05 12:27PM EDT | 100.00 | 1.00 | 0.90 | 1.05 | -0.12 | -10.71% | 22 | 304 | 31.01% |
| TROW230721P00105000 | 2023-06-05 12:01PM EDT | 105.00 | 2.00 | 1.75 | 1.95 | -0.01 | -0.50% | 4 | 620 | 28.44% |
| TROW230721P00110000 | 2023-06-05 12:18PM EDT | 110.00 | 3.70 | 3.40 | 3.60 | -0.10 | -2.63% | 15 | 462 | 26.64% |
| TROW230721P00115000 | 2023-06-02 2:07PM EDT | 115.00 | 6.70 | 5.90 | 6.30 | 0.00 | - | 1 | 156 | 25.88% |
| TROW230721P00120000 | 2023-06-05 12:46PM EDT | 120.00 | 10.00 | 9.70 | 10.20 | -6.50 | -39.39% | 1 | 112 | 27.78% |
| TROW230721P00125000 | 2023-03-03 1:59PM EDT | 125.00 | 15.90 | 14.70 | 15.60 | 0.00 | - | 2 | 88 | 39.14% |
| TROW230721P00130000 | 2023-05-10 2:53PM EDT | 130.00 | 24.80 | 19.10 | 19.60 | 0.00 | - | 8 | 110 | 36.35% |
| TROW230721P00135000 | 2023-03-20 11:26AM EDT | 135.00 | 28.58 | 22.50 | 23.50 | 0.00 | - | 3 | 32 | 0.00% |
| TROW230721P00140000 | 2023-05-01 3:54PM EDT | 140.00 | 28.97 | 32.40 | 35.10 | 0.00 | - | 10 | 30 | 85.79% |
| TROW230721P00145000 | 2023-03-23 9:54AM EDT | 145.00 | 35.76 | 30.50 | 34.30 | 0.00 | - | 1 | 1 | 48.15% |
| TROW230721P00150000 | 2023-05-09 1:54PM EDT | 150.00 | 45.10 | 39.10 | 39.90 | 0.00 | - | 1 | 2 | 56.20% |
| TROW230721P00155000 | 2022-12-22 11:12AM EDT | 155.00 | 45.00 | 36.40 | 38.70 | 0.00 | - | - | 2 | 0.00% |
| TROW230721P00160000 | 2023-03-15 9:50AM EDT | 160.00 | 54.60 | 47.30 | 48.40 | 0.00 | - | 1 | 0 | 0.00% |
| TROW230721P00170000 | 2022-12-01 1:58PM EDT | 170.00 | 44.94 | 60.20 | 62.50 | 0.00 | - | - | 0 | 97.85% |
| TROW230721P00175000 | 2022-12-19 11:08AM EDT | 175.00 | 66.21 | 56.50 | 58.90 | 0.00 | - | - | 0 | 0.00% |
| TROW230721P00185000 | 2022-12-22 11:02AM EDT | 185.00 | 74.37 | 65.60 | 68.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.