TROW - T. Rowe Price Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TROW240119C000500002022-11-08 10:45AM EDT50.0054.9570.3074.600.00-22150.27%
TROW240119C000550002023-03-13 1:21PM EDT55.0052.6054.5058.000.00--157.50%
TROW240119C000600002023-03-27 10:43AM EDT60.0050.0547.8051.000.00-12348.00%
TROW240119C000650002023-03-06 10:43AM EDT65.0048.2143.9047.300.00-352155.21%
TROW240119C000700002023-05-11 11:29AM EDT70.0036.3639.7041.900.00-21945.97%
TROW240119C000750002023-01-24 12:29PM EDT75.0044.5538.2040.900.00-3556.19%
TROW240119C000800002023-03-15 12:10PM EDT80.0031.1034.4036.900.00-1754.74%
TROW240119C000850002023-05-31 11:59AM EDT85.0024.7026.6028.100.00-12636.59%
TROW240119C000900002023-04-24 3:21PM EDT90.0026.1017.8019.500.00-1110.00%
TROW240119C000950002023-06-02 10:50AM EDT95.0020.0818.8020.100.00-27033.36%
TROW240119C001000002023-06-01 3:54PM EDT100.0016.4515.3016.60+1.77+12.06%71932.23%
TROW240119C001050002023-05-25 3:04PM EDT105.009.8112.6013.400.00-16231.07%
TROW240119C001100002023-05-30 11:59AM EDT110.008.809.3010.500.00-137029.81%
TROW240119C001150002023-06-05 3:53PM EDT115.007.597.007.60+0.89+13.28%131027.51%
TROW240119C001200002023-06-02 9:30AM EDT120.004.905.305.700.00-161926.99%
TROW240119C001250002023-06-01 3:14PM EDT125.003.433.704.000.00-114925.95%
TROW240119C001300002023-06-02 1:22PM EDT130.003.002.352.800.00-222025.39%
TROW240119C001350002023-05-26 10:43AM EDT135.001.451.501.950.00-213125.09%
TROW240119C001400002023-06-05 9:53AM EDT140.001.150.951.40-0.23-16.67%28925.19%
TROW240119C001450002023-05-30 3:02PM EDT145.000.650.551.100.00-520925.93%
TROW240119C001500002023-05-30 10:20AM EDT150.000.550.150.900.00-118626.83%
TROW240119C001550002023-05-19 1:11PM EDT155.000.450.051.050.00-114429.96%
TROW240119C001600002023-05-31 9:30AM EDT160.000.450.100.750.00-39429.66%
TROW240119C001650002023-01-31 4:36PM EDT165.001.300.251.900.00-21639.19%
TROW240119C001700002023-02-13 10:30AM EDT170.001.550.003.100.00-204547.21%
TROW240119C001750002023-06-02 10:42AM EDT175.000.400.000.750.00-101534.90%
TROW240119C001800002023-02-02 4:33PM EDT180.001.250.001.450.00-53542.00%
TROW240119C001850002023-05-31 9:30AM EDT185.000.150.000.750.00-21338.04%
TROW240119C001900002023-01-10 10:49AM EDT190.001.050.101.300.00-103944.21%
TROW240119C001950002022-12-28 2:08PM EDT195.000.690.000.800.00-2741.46%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TROW240119P000500002023-05-24 12:36PM EDT50.000.300.000.750.00-23953.56%
TROW240119P000550002023-03-30 10:05AM EDT55.000.600.001.800.00-1256.71%
TROW240119P000600002023-01-20 10:34AM EDT60.001.140.001.350.00-14855.69%
TROW240119P000650002023-05-02 1:04PM EDT65.001.200.501.200.00-11048.11%
TROW240119P000700002023-06-02 11:00AM EDT70.001.350.251.750.00-11147.11%
TROW240119P000750002023-05-17 11:02AM EDT75.002.200.702.050.00-11243.51%
TROW240119P000800002023-06-05 12:58PM EDT80.001.901.702.00-0.30-13.64%219437.67%
TROW240119P000850002023-05-31 3:52PM EDT85.002.402.202.65-0.80-25.00%16435.82%
TROW240119P000900002023-06-02 2:24PM EDT90.003.303.003.600.00-654134.55%
TROW240119P000950002023-06-02 9:38AM EDT95.004.704.204.600.00-1131232.61%
TROW240119P001000002023-06-05 1:19PM EDT100.005.605.506.20-0.70-11.11%1030831.89%
TROW240119P001050002023-06-02 1:50PM EDT105.007.397.108.000.00-628930.76%
TROW240119P001100002023-06-05 10:22AM EDT110.009.979.2010.00+0.37+3.85%342529.22%
TROW240119P001150002023-06-02 11:21AM EDT115.0011.8311.6012.300.00-272427.50%
TROW240119P001200002023-04-14 9:49AM EDT120.0015.1518.8020.000.00-16840.43%
TROW240119P001250002023-02-03 2:07PM EDT125.0014.4018.5021.400.00-13334.37%
TROW240119P001300002022-12-02 1:03PM EDT130.0020.8026.7029.700.00-11648.27%
TROW240119P001350002023-05-05 9:30AM EDT135.0030.4524.7026.900.00-17026.15%
TROW240119P001400002023-05-22 12:00PM EDT140.0034.0029.7031.800.00-13128.55%
TROW240119P001450002023-05-09 1:59PM EDT145.0040.1034.2036.800.00-11131.18%
TROW240119P001500002023-06-01 3:24PM EDT150.0042.3039.2041.900.00-1234.12%
TROW240119P001550002023-02-02 3:03PM EDT155.0028.2041.0045.000.00--323.19%
TROW240119P001600002023-05-04 3:44PM EDT160.0055.5248.5051.400.00-1236.02%
TROW240119P001650002023-04-04 12:59PM EDT165.0053.9557.8062.000.00-1553.66%
TROW240119P001700002023-03-31 10:16AM EDT170.0058.1056.1060.300.00-4031.80%
TROW240119P001750002023-03-16 10:35AM EDT175.0069.1059.8063.900.00-400.00%
TROW240119P001800002022-12-27 11:54AM EDT180.0068.4064.1068.000.00-600.00%
TROW240119P001850002022-12-21 11:10AM EDT185.0073.2065.0069.200.00-600.00%