TROW - T. Rowe Price Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW250117C00050000 | 2023-06-02 1:12PM EDT | 50.00 | 61.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW250117C00055000 | 2023-03-31 1:38PM EDT | 55.00 | 58.00 | 55.00 | 60.00 | 0.00 | - | 2 | 2 | 56.20% |
| TROW250117C00060000 | 2023-04-06 9:34AM EDT | 60.00 | 50.73 | 46.20 | 49.40 | 0.00 | - | 1 | 32 | 0.00% |
| TROW250117C00065000 | 2023-02-09 1:20PM EDT | 65.00 | 54.60 | 42.00 | 44.50 | 0.00 | - | 44 | 24 | 0.00% |
| TROW250117C00070000 | 2023-05-24 12:33PM EDT | 70.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TROW250117C00075000 | 2023-03-24 10:06AM EDT | 75.00 | 38.10 | 38.00 | 41.40 | 0.00 | - | 1 | 6 | 40.62% |
| TROW250117C00080000 | 2023-03-20 3:58PM EDT | 80.00 | 35.00 | 35.00 | 39.40 | 0.00 | - | 10 | 28 | 44.05% |
| TROW250117C00090000 | 2023-05-05 11:09AM EDT | 90.00 | 26.00 | 25.50 | 29.30 | 0.00 | - | 2 | 4 | 34.36% |
| TROW250117C00095000 | 2023-05-17 1:34PM EDT | 95.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TROW250117C00100000 | 2023-05-05 2:01PM EDT | 100.00 | 21.75 | 19.50 | 23.80 | 0.00 | - | 2 | 33 | 34.34% |
| TROW250117C00105000 | 2023-06-02 9:38AM EDT | 105.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW250117C00110000 | 2023-06-05 3:59PM EDT | 110.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TROW250117C00115000 | 2023-06-01 12:42PM EDT | 115.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TROW250117C00120000 | 2023-06-02 11:55AM EDT | 120.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TROW250117C00125000 | 2023-05-31 11:26AM EDT | 125.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TROW250117C00130000 | 2023-06-02 11:54AM EDT | 130.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TROW250117C00135000 | 2023-06-01 3:14PM EDT | 135.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TROW250117C00140000 | 2023-06-02 10:41AM EDT | 140.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TROW250117C00145000 | 2023-06-02 12:15PM EDT | 145.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TROW250117C00150000 | 2023-05-30 9:36AM EDT | 150.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TROW250117C00155000 | 2023-05-05 9:30AM EDT | 155.00 | 3.75 | 1.95 | 3.60 | 0.00 | - | 10 | 11 | 26.53% |
| TROW250117C00160000 | 2023-05-18 11:40AM EDT | 160.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TROW250117C00165000 | 2023-05-12 10:32AM EDT | 165.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TROW250117C00170000 | 2022-10-12 10:03AM EDT | 170.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TROW250117C00175000 | 2023-01-23 2:09PM EDT | 175.00 | 6.00 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 35.63% |
| TROW250117C00180000 | 2023-02-02 12:47PM EDT | 180.00 | 4.60 | 0.50 | 2.40 | 0.00 | - | 5 | 11 | 29.62% |
| TROW250117C00185000 | 2023-04-12 12:50PM EDT | 185.00 | 1.64 | 0.00 | 2.40 | 0.00 | - | 4 | 17 | 30.73% |
| TROW250117C00190000 | 2023-05-12 2:04PM EDT | 190.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW250117P00050000 | 2023-05-24 2:38PM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TROW250117P00055000 | 2023-05-30 10:13AM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TROW250117P00060000 | 2023-03-10 1:54PM EDT | 60.00 | 3.80 | 1.20 | 5.40 | 0.00 | - | 3 | 19 | 53.37% |
| TROW250117P00065000 | 2023-06-02 12:41PM EDT | 65.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TROW250117P00070000 | 2023-05-17 10:28AM EDT | 70.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TROW250117P00075000 | 2023-06-05 3:46PM EDT | 75.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TROW250117P00080000 | 2023-05-04 2:05PM EDT | 80.00 | 7.77 | 4.30 | 6.00 | 0.00 | - | 11 | 45 | 35.85% |
| TROW250117P00085000 | 2023-05-30 3:46PM EDT | 85.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TROW250117P00090000 | 2023-06-02 2:05PM EDT | 90.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TROW250117P00095000 | 2023-05-26 10:52AM EDT | 95.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TROW250117P00100000 | 2023-05-30 11:19AM EDT | 100.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TROW250117P00105000 | 2023-06-01 10:51AM EDT | 105.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| TROW250117P00110000 | 2023-06-05 3:59PM EDT | 110.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.10% |
| TROW250117P00115000 | 2023-05-04 3:43PM EDT | 115.00 | 23.40 | 15.70 | 19.50 | 0.00 | - | 41 | 65 | 29.98% |
| TROW250117P00120000 | 2023-04-04 10:23AM EDT | 120.00 | 23.50 | 23.50 | 28.50 | 0.00 | - | 1 | 4 | 40.35% |
| TROW250117P00125000 | 2023-05-18 11:49AM EDT | 125.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW250117P00130000 | 2023-05-05 9:30AM EDT | 130.00 | 30.90 | 24.00 | 29.00 | 0.00 | - | 1 | 12 | 28.75% |
| TROW250117P00135000 | 2023-03-27 12:00PM EDT | 135.00 | 33.90 | 31.10 | 35.50 | 0.00 | - | 2 | 24 | 33.88% |
| TROW250117P00140000 | 2023-02-15 3:19PM EDT | 140.00 | 28.90 | 38.00 | 41.00 | 0.00 | - | - | 1 | 37.00% |
| TROW250117P00145000 | 2023-02-02 12:14PM EDT | 145.00 | 26.90 | 36.00 | 38.80 | 0.00 | - | 1 | 4 | 24.52% |
| TROW250117P00150000 | 2023-04-04 9:57AM EDT | 150.00 | 41.25 | 45.00 | 49.50 | 0.00 | - | 1 | 2 | 38.12% |
| TROW250117P00160000 | 2023-05-05 9:50AM EDT | 160.00 | 54.73 | 48.50 | 52.50 | 0.00 | - | 1 | 2 | 25.89% |
| TROW250117P00165000 | 2023-05-05 9:50AM EDT | 165.00 | 59.13 | 53.50 | 57.50 | 0.00 | - | 1 | 6 | 27.24% |
| TROW250117P00170000 | 2023-03-14 12:29PM EDT | 170.00 | 63.20 | 56.50 | 60.50 | 0.00 | - | 1 | 3 | 21.03% |
| TROW250117P00180000 | 2022-12-28 11:45AM EDT | 180.00 | 71.40 | 62.10 | 65.80 | 0.00 | - | 1 | 1 | 0.00% |
| TROW250117P00185000 | 2023-05-17 9:58AM EDT | 185.00 | 80.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TROW250117P00190000 | 2023-05-25 10:46AM EDT | 190.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.