TROW - T. Rowe Price Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW240119C00050000 | 2022-11-08 10:45AM EDT | 50.00 | 54.95 | 70.30 | 74.60 | 0.00 | - | 2 | 2 | 150.27% |
| TROW240119C00055000 | 2023-03-13 1:21PM EDT | 55.00 | 52.60 | 54.50 | 58.00 | 0.00 | - | - | 1 | 57.50% |
| TROW240119C00060000 | 2023-03-27 10:43AM EDT | 60.00 | 50.05 | 47.80 | 51.00 | 0.00 | - | 1 | 23 | 48.00% |
| TROW240119C00065000 | 2023-03-06 10:43AM EDT | 65.00 | 48.21 | 43.90 | 47.30 | 0.00 | - | 35 | 21 | 55.21% |
| TROW240119C00070000 | 2023-05-11 11:29AM EDT | 70.00 | 36.36 | 39.70 | 41.90 | 0.00 | - | 2 | 19 | 45.97% |
| TROW240119C00075000 | 2023-01-24 12:29PM EDT | 75.00 | 44.55 | 38.20 | 40.90 | 0.00 | - | 3 | 5 | 56.19% |
| TROW240119C00080000 | 2023-03-15 12:10PM EDT | 80.00 | 31.10 | 34.40 | 36.90 | 0.00 | - | 1 | 7 | 54.74% |
| TROW240119C00085000 | 2023-05-31 11:59AM EDT | 85.00 | 24.70 | 26.60 | 28.10 | 0.00 | - | 1 | 26 | 36.59% |
| TROW240119C00090000 | 2023-04-24 3:21PM EDT | 90.00 | 26.10 | 17.80 | 19.50 | 0.00 | - | 1 | 11 | 0.00% |
| TROW240119C00095000 | 2023-06-02 10:50AM EDT | 95.00 | 20.08 | 18.80 | 20.10 | 0.00 | - | 2 | 70 | 33.36% |
| TROW240119C00100000 | 2023-06-01 3:54PM EDT | 100.00 | 16.45 | 15.30 | 16.60 | +1.77 | +12.06% | 7 | 19 | 32.23% |
| TROW240119C00105000 | 2023-05-25 3:04PM EDT | 105.00 | 9.81 | 12.60 | 13.40 | 0.00 | - | 1 | 62 | 31.07% |
| TROW240119C00110000 | 2023-05-30 11:59AM EDT | 110.00 | 8.80 | 9.30 | 10.50 | 0.00 | - | 1 | 370 | 29.81% |
| TROW240119C00115000 | 2023-06-05 3:53PM EDT | 115.00 | 7.59 | 7.00 | 7.60 | +0.89 | +13.28% | 1 | 310 | 27.51% |
| TROW240119C00120000 | 2023-06-02 9:30AM EDT | 120.00 | 4.90 | 5.30 | 5.70 | 0.00 | - | 1 | 619 | 26.99% |
| TROW240119C00125000 | 2023-06-01 3:14PM EDT | 125.00 | 3.43 | 3.70 | 4.00 | 0.00 | - | 1 | 149 | 25.95% |
| TROW240119C00130000 | 2023-06-02 1:22PM EDT | 130.00 | 3.00 | 2.35 | 2.80 | 0.00 | - | 2 | 220 | 25.39% |
| TROW240119C00135000 | 2023-05-26 10:43AM EDT | 135.00 | 1.45 | 1.50 | 1.95 | 0.00 | - | 2 | 131 | 25.09% |
| TROW240119C00140000 | 2023-06-05 9:53AM EDT | 140.00 | 1.15 | 0.95 | 1.40 | -0.23 | -16.67% | 2 | 89 | 25.19% |
| TROW240119C00145000 | 2023-05-30 3:02PM EDT | 145.00 | 0.65 | 0.55 | 1.10 | 0.00 | - | 5 | 209 | 25.93% |
| TROW240119C00150000 | 2023-05-30 10:20AM EDT | 150.00 | 0.55 | 0.15 | 0.90 | 0.00 | - | 1 | 186 | 26.83% |
| TROW240119C00155000 | 2023-05-19 1:11PM EDT | 155.00 | 0.45 | 0.05 | 1.05 | 0.00 | - | 1 | 144 | 29.96% |
| TROW240119C00160000 | 2023-05-31 9:30AM EDT | 160.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 3 | 94 | 29.66% |
| TROW240119C00165000 | 2023-01-31 4:36PM EDT | 165.00 | 1.30 | 0.25 | 1.90 | 0.00 | - | 2 | 16 | 39.19% |
| TROW240119C00170000 | 2023-02-13 10:30AM EDT | 170.00 | 1.55 | 0.00 | 3.10 | 0.00 | - | 20 | 45 | 47.21% |
| TROW240119C00175000 | 2023-06-02 10:42AM EDT | 175.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 34.90% |
| TROW240119C00180000 | 2023-02-02 4:33PM EDT | 180.00 | 1.25 | 0.00 | 1.45 | 0.00 | - | 5 | 35 | 42.00% |
| TROW240119C00185000 | 2023-05-31 9:30AM EDT | 185.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 38.04% |
| TROW240119C00190000 | 2023-01-10 10:49AM EDT | 190.00 | 1.05 | 0.10 | 1.30 | 0.00 | - | 10 | 39 | 44.21% |
| TROW240119C00195000 | 2022-12-28 2:08PM EDT | 195.00 | 0.69 | 0.00 | 0.80 | 0.00 | - | 2 | 7 | 41.46% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW240119P00050000 | 2023-05-24 12:36PM EDT | 50.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 39 | 53.56% |
| TROW240119P00055000 | 2023-03-30 10:05AM EDT | 55.00 | 0.60 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 56.71% |
| TROW240119P00060000 | 2023-01-20 10:34AM EDT | 60.00 | 1.14 | 0.00 | 1.35 | 0.00 | - | 1 | 48 | 55.69% |
| TROW240119P00065000 | 2023-05-02 1:04PM EDT | 65.00 | 1.20 | 0.50 | 1.20 | 0.00 | - | 1 | 10 | 48.11% |
| TROW240119P00070000 | 2023-06-02 11:00AM EDT | 70.00 | 1.35 | 0.25 | 1.75 | 0.00 | - | 1 | 11 | 47.11% |
| TROW240119P00075000 | 2023-05-17 11:02AM EDT | 75.00 | 2.20 | 0.70 | 2.05 | 0.00 | - | 1 | 12 | 43.51% |
| TROW240119P00080000 | 2023-06-05 12:58PM EDT | 80.00 | 1.90 | 1.70 | 2.00 | -0.30 | -13.64% | 2 | 194 | 37.67% |
| TROW240119P00085000 | 2023-05-31 3:52PM EDT | 85.00 | 2.40 | 2.20 | 2.65 | -0.80 | -25.00% | 1 | 64 | 35.82% |
| TROW240119P00090000 | 2023-06-02 2:24PM EDT | 90.00 | 3.30 | 3.00 | 3.60 | 0.00 | - | 6 | 541 | 34.55% |
| TROW240119P00095000 | 2023-06-02 9:38AM EDT | 95.00 | 4.70 | 4.20 | 4.60 | 0.00 | - | 11 | 312 | 32.61% |
| TROW240119P00100000 | 2023-06-05 1:19PM EDT | 100.00 | 5.60 | 5.50 | 6.20 | -0.70 | -11.11% | 10 | 308 | 31.89% |
| TROW240119P00105000 | 2023-06-02 1:50PM EDT | 105.00 | 7.39 | 7.10 | 8.00 | 0.00 | - | 6 | 289 | 30.76% |
| TROW240119P00110000 | 2023-06-05 10:22AM EDT | 110.00 | 9.97 | 9.20 | 10.00 | +0.37 | +3.85% | 3 | 425 | 29.22% |
| TROW240119P00115000 | 2023-06-02 11:21AM EDT | 115.00 | 11.83 | 11.60 | 12.30 | 0.00 | - | 2 | 724 | 27.50% |
| TROW240119P00120000 | 2023-04-14 9:49AM EDT | 120.00 | 15.15 | 18.80 | 20.00 | 0.00 | - | 1 | 68 | 40.43% |
| TROW240119P00125000 | 2023-02-03 2:07PM EDT | 125.00 | 14.40 | 18.50 | 21.40 | 0.00 | - | 1 | 33 | 34.37% |
| TROW240119P00130000 | 2022-12-02 1:03PM EDT | 130.00 | 20.80 | 26.70 | 29.70 | 0.00 | - | 1 | 16 | 48.27% |
| TROW240119P00135000 | 2023-05-05 9:30AM EDT | 135.00 | 30.45 | 24.70 | 26.90 | 0.00 | - | 1 | 70 | 26.15% |
| TROW240119P00140000 | 2023-05-22 12:00PM EDT | 140.00 | 34.00 | 29.70 | 31.80 | 0.00 | - | 1 | 31 | 28.55% |
| TROW240119P00145000 | 2023-05-09 1:59PM EDT | 145.00 | 40.10 | 34.20 | 36.80 | 0.00 | - | 1 | 11 | 31.18% |
| TROW240119P00150000 | 2023-06-01 3:24PM EDT | 150.00 | 42.30 | 39.20 | 41.90 | 0.00 | - | 1 | 2 | 34.12% |
| TROW240119P00155000 | 2023-02-02 3:03PM EDT | 155.00 | 28.20 | 41.00 | 45.00 | 0.00 | - | - | 3 | 23.19% |
| TROW240119P00160000 | 2023-05-04 3:44PM EDT | 160.00 | 55.52 | 48.50 | 51.40 | 0.00 | - | 1 | 2 | 36.02% |
| TROW240119P00165000 | 2023-04-04 12:59PM EDT | 165.00 | 53.95 | 57.80 | 62.00 | 0.00 | - | 1 | 5 | 53.66% |
| TROW240119P00170000 | 2023-03-31 10:16AM EDT | 170.00 | 58.10 | 56.10 | 60.30 | 0.00 | - | 4 | 0 | 31.80% |
| TROW240119P00175000 | 2023-03-16 10:35AM EDT | 175.00 | 69.10 | 59.80 | 63.90 | 0.00 | - | 4 | 0 | 0.00% |
| TROW240119P00180000 | 2022-12-27 11:54AM EDT | 180.00 | 68.40 | 64.10 | 68.00 | 0.00 | - | 6 | 0 | 0.00% |
| TROW240119P00185000 | 2022-12-21 11:10AM EDT | 185.00 | 73.20 | 65.00 | 69.20 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.