Singapore markets close in 6 hours 18 minutes
Straits Times Index
3,292.93 +5.18 (+0.16%) Nikkei
37,815.72 +187.24 (+0.50%) Hang Seng
17,547.27 +262.73 (+1.52%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,425.53 +253.55 (+0.40%) CMC Crypto 200
1,392.87 +10.30 (+0.74%)
T. Rowe Price Group, Inc. (TROW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW250117C00050000 | 2024-03-21 1:09PM EDT | 50.00 | 71.30 | 56.60 | 61.40 | 0.00 | - | 1 | 3 | 75.59% |
| TROW250117C00055000 | 2023-09-13 10:27AM EDT | 55.00 | 52.94 | 45.10 | 48.00 | 0.00 | - | 1 | 2 | 0.00% |
| TROW250117C00060000 | 2024-03-28 10:44AM EDT | 60.00 | 62.70 | 46.80 | 51.50 | 0.00 | - | 2 | 2 | 61.44% |
| TROW250117C00065000 | 2023-12-14 2:52PM EDT | 65.00 | 43.05 | 43.50 | 48.50 | 0.00 | - | 1 | 35 | 51.44% |
| TROW250117C00070000 | 2024-03-28 10:31AM EDT | 70.00 | 53.00 | 37.30 | 42.00 | 0.00 | - | 5 | 61 | 51.64% |
| TROW250117C00075000 | 2024-01-16 4:21PM EDT | 75.00 | 33.45 | 32.10 | 35.30 | 0.00 | - | 8 | 7 | 35.63% |
| TROW250117C00080000 | 2024-04-02 3:17PM EDT | 80.00 | 40.08 | 29.30 | 31.50 | 0.00 | - | 3 | 21 | 37.48% |
| TROW250117C00085000 | 2024-04-22 1:22PM EDT | 85.00 | 28.20 | 26.10 | 28.00 | 0.00 | - | 2 | 12 | 38.70% |
| TROW250117C00090000 | 2024-04-09 11:05AM EDT | 90.00 | 30.50 | 21.30 | 24.30 | 0.00 | - | 1 | 81 | 37.79% |
| TROW250117C00095000 | 2024-03-04 1:38PM EDT | 95.00 | 26.05 | 26.00 | 29.70 | 0.00 | - | 1 | 43 | 58.74% |
| TROW250117C00100000 | 2024-04-15 2:50PM EDT | 100.00 | 19.71 | 15.10 | 15.80 | 0.00 | - | 5 | 482 | 30.45% |
| TROW250117C00105000 | 2024-04-17 1:11PM EDT | 105.00 | 15.84 | 12.10 | 12.70 | 0.00 | - | 1 | 59 | 29.33% |
| TROW250117C00110000 | 2024-04-23 11:14AM EDT | 110.00 | 11.60 | 9.50 | 9.90 | 0.00 | - | 1 | 679 | 28.11% |
| TROW250117C00115000 | 2024-04-23 11:10AM EDT | 115.00 | 9.10 | 7.30 | 7.70 | 0.00 | - | 1 | 153 | 27.55% |
| TROW250117C00120000 | 2024-04-25 1:35PM EDT | 120.00 | 5.45 | 5.50 | 5.80 | -1.05 | -16.15% | 11 | 857 | 26.84% |
| TROW250117C00125000 | 2024-04-25 1:13PM EDT | 125.00 | 4.13 | 3.90 | 6.20 | -0.42 | -9.23% | 2 | 343 | 31.92% |
| TROW250117C00130000 | 2024-04-25 3:01PM EDT | 130.00 | 3.05 | 2.95 | 3.20 | -0.81 | -20.98% | 11 | 1,250 | 26.09% |
| TROW250117C00135000 | 2024-04-22 1:16PM EDT | 135.00 | 2.60 | 0.40 | 2.30 | 0.00 | - | 1 | 614 | 25.71% |
| TROW250117C00140000 | 2024-04-18 9:35AM EDT | 140.00 | 2.00 | 1.45 | 1.65 | 0.00 | - | 1 | 486 | 25.50% |
| TROW250117C00145000 | 2024-04-10 10:55AM EDT | 145.00 | 0.98 | 0.95 | 1.15 | -1.87 | -65.61% | 1 | 103 | 25.21% |
| TROW250117C00150000 | 2024-04-25 10:21AM EDT | 150.00 | 0.75 | 0.15 | 0.80 | -0.15 | -16.67% | 1 | 1,185 | 25.03% |
| TROW250117C00155000 | 2024-04-08 9:31AM EDT | 155.00 | 1.65 | 0.40 | 0.55 | 0.00 | - | 2 | 222 | 24.85% |
| TROW250117C00160000 | 2024-04-19 11:27AM EDT | 160.00 | 0.42 | 0.10 | 1.65 | 0.00 | - | 1 | 247 | 34.03% |
| TROW250117C00165000 | 2023-11-22 4:39PM EDT | 165.00 | 0.20 | 0.20 | 1.45 | 0.00 | - | 10 | 16 | 34.75% |
| TROW250117C00170000 | 2024-03-18 12:15PM EDT | 170.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 3 | 124 | 31.57% |
| TROW250117C00175000 | 2023-11-22 4:39PM EDT | 175.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 10 | 14 | 38.49% |
| TROW250117C00180000 | 2023-11-22 4:39PM EDT | 180.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 5 | 11 | 36.66% |
| TROW250117C00185000 | 2024-03-18 10:56AM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 36.01% |
| TROW250117C00190000 | 2024-01-22 1:07PM EDT | 190.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 4 | 11 | 42.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW250117P00050000 | 2024-01-22 4:39PM EDT | 50.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 1 | 82 | 55.08% |
| TROW250117P00055000 | 2024-01-16 1:55PM EDT | 55.00 | 0.43 | 0.15 | 1.85 | 0.00 | - | 1 | 30 | 53.05% |
| TROW250117P00060000 | 2024-03-21 9:44AM EDT | 60.00 | 0.47 | 0.20 | 0.90 | 0.00 | - | 1 | 355 | 46.12% |
| TROW250117P00065000 | 2024-02-14 4:50PM EDT | 65.00 | 1.43 | 0.25 | 2.00 | 0.00 | - | 1 | 61 | 50.26% |
| TROW250117P00070000 | 2024-04-18 12:37PM EDT | 70.00 | 1.00 | 0.85 | 1.10 | 0.00 | - | 1 | 28 | 37.74% |
| TROW250117P00075000 | 2024-03-28 3:50PM EDT | 75.00 | 0.90 | 1.25 | 1.45 | 0.00 | - | 11 | 927 | 35.52% |
| TROW250117P00080000 | 2024-04-19 10:58AM EDT | 80.00 | 1.95 | 1.75 | 1.95 | 0.00 | - | 1 | 149 | 33.69% |
| TROW250117P00085000 | 2024-04-11 12:44PM EDT | 85.00 | 2.00 | 2.45 | 2.65 | 0.00 | - | 1 | 787 | 32.17% |
| TROW250117P00090000 | 2024-04-25 9:58AM EDT | 90.00 | 3.40 | 3.30 | 3.60 | +0.60 | +21.43% | 56 | 376 | 30.90% |
| TROW250117P00095000 | 2024-04-25 3:53PM EDT | 95.00 | 4.60 | 4.50 | 5.60 | +0.65 | +16.46% | 6 | 979 | 32.31% |
| TROW250117P00100000 | 2024-04-25 3:31PM EDT | 100.00 | 6.00 | 6.00 | 7.00 | -0.40 | -6.25% | 1 | 322 | 30.56% |
| TROW250117P00105000 | 2024-04-25 12:37PM EDT | 105.00 | 8.10 | 7.90 | 8.20 | +0.80 | +10.96% | 2 | 389 | 27.48% |
| TROW250117P00110000 | 2024-03-27 3:33PM EDT | 110.00 | 6.40 | 8.80 | 10.50 | 0.00 | - | 1 | 1,033 | 26.60% |
| TROW250117P00115000 | 2024-04-22 1:53PM EDT | 115.00 | 11.65 | 11.60 | 14.00 | 0.00 | - | 1 | 89 | 27.93% |
| TROW250117P00120000 | 2024-04-16 12:17PM EDT | 120.00 | 14.10 | 15.70 | 18.00 | 0.00 | - | 32 | 146 | 29.75% |
| TROW250117P00125000 | 2024-03-28 11:08AM EDT | 125.00 | 12.20 | 18.90 | 21.70 | 0.00 | - | 12 | 72 | 30.01% |
| TROW250117P00130000 | 2024-04-24 2:11PM EDT | 130.00 | 21.30 | 22.90 | 23.90 | 0.00 | - | 1 | 46 | 24.49% |
| TROW250117P00135000 | 2024-04-24 11:43AM EDT | 135.00 | 25.80 | 26.80 | 29.60 | 0.00 | - | 1 | 76 | 29.90% |
| TROW250117P00140000 | 2023-12-18 11:01AM EDT | 140.00 | 33.40 | 34.10 | 34.70 | 0.00 | - | 1 | 22 | 33.05% |
| TROW250117P00145000 | 2023-10-03 10:16AM EDT | 145.00 | 43.08 | 48.50 | 53.00 | 0.00 | - | 4 | 5 | 68.82% |
| TROW250117P00150000 | 2023-09-14 11:33AM EDT | 150.00 | 40.78 | 47.20 | 51.60 | 0.00 | - | 1 | 1 | 53.58% |
| TROW250117P00155000 | 2023-09-19 10:27AM EDT | 155.00 | 45.80 | 56.70 | 58.30 | 0.00 | - | - | 0 | 65.29% |
| TROW250117P00160000 | 2023-05-05 9:50AM EDT | 160.00 | 54.73 | 48.50 | 52.50 | 0.00 | - | 1 | 2 | 32.29% |
| TROW250117P00165000 | 2023-09-19 10:16AM EDT | 165.00 | 55.80 | 66.90 | 69.20 | 0.00 | - | 12 | 0 | 71.80% |
| TROW250117P00170000 | 2023-03-14 12:29PM EDT | 170.00 | 63.20 | 56.50 | 60.50 | 0.00 | - | 1 | 3 | 0.00% |
| TROW250117P00180000 | 2023-11-06 12:30PM EDT | 180.00 | 85.05 | 78.80 | 82.00 | 0.00 | - | 1 | 1 | 70.36% |
| TROW250117P00185000 | 2023-08-17 12:03PM EDT | 185.00 | 76.45 | 73.00 | 77.50 | 0.00 | - | 1 | 0 | 40.63% |
| TROW250117P00190000 | 2023-06-13 1:04PM EDT | 190.00 | 78.50 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.