Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,009.23 +993.79 (+1.48%) CMC Crypto 200
1,372.40 +41.79 (+3.14%)
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 | 2024-06-13 3:12PM EDT | 50.00 | 66.80 | 66.30 | 70.60 | 0.00 | - | 6 | 2 | 129.74% |
| TROW250117C00055000 | 2023-09-13 10:27AM EDT | 55.00 | 52.94 | 46.60 | 48.20 | 0.00 | - | 1 | 2 | 0.00% |
| TROW250117C00060000 | 2024-03-28 10:44AM EDT | 60.00 | 62.70 | 52.00 | 56.70 | 0.00 | - | 2 | 2 | 74.51% |
| TROW250117C00065000 | 2023-12-14 2:52PM EDT | 65.00 | 43.05 | 43.50 | 48.50 | 0.00 | - | 1 | 35 | 58.59% |
| TROW250117C00070000 | 2024-06-10 1:25PM EDT | 70.00 | 45.83 | 44.90 | 49.10 | 0.00 | - | 2 | 57 | 77.80% |
| TROW250117C00075000 | 2024-01-16 4:21PM EDT | 75.00 | 33.45 | 32.10 | 35.30 | 0.00 | - | 8 | 7 | 0.00% |
| TROW250117C00080000 | 2024-06-03 11:49AM EDT | 80.00 | 37.32 | 35.10 | 39.50 | 0.00 | - | 5 | 0 | 63.43% |
| TROW250117C00085000 | 2024-04-22 1:22PM EDT | 85.00 | 28.20 | 31.90 | 34.20 | 0.00 | - | 2 | 12 | 59.53% |
| TROW250117C00090000 | 2024-07-15 1:42PM EDT | 90.00 | 30.81 | 23.70 | 24.20 | 0.00 | - | 20 | 93 | 33.36% |
| TROW250117C00095000 | 2024-05-28 9:45AM EDT | 95.00 | 25.14 | 23.40 | 25.60 | 0.00 | - | 1 | 43 | 50.62% |
| TROW250117C00100000 | 2024-06-20 1:55PM EDT | 100.00 | 22.00 | 18.00 | 19.20 | 0.00 | - | 1 | 481 | 41.91% |
| TROW250117C00105000 | 2024-07-12 1:47PM EDT | 105.00 | 17.55 | 12.10 | 12.40 | 0.00 | - | 1 | 111 | 28.02% |
| TROW250117C00110000 | 2024-07-18 11:18AM EDT | 110.00 | 9.24 | 9.00 | 9.30 | -4.36 | -32.06% | 1 | 698 | 26.83% |
| TROW250117C00115000 | 2024-07-24 2:24PM EDT | 115.00 | 6.92 | 6.50 | 6.80 | -1.67 | -19.44% | 2 | 194 | 26.10% |
| TROW250117C00120000 | 2024-07-25 3:46PM EDT | 120.00 | 7.00 | 4.50 | 4.70 | 0.00 | - | 46 | 967 | 25.14% |
| TROW250117C00125000 | 2024-07-25 3:47PM EDT | 125.00 | 3.20 | 2.95 | 3.20 | -1.80 | -36.00% | 1 | 431 | 24.68% |
| TROW250117C00130000 | 2024-07-26 3:45PM EDT | 130.00 | 1.85 | 1.85 | 2.10 | -1.55 | -45.59% | 3 | 1,257 | 24.27% |
| TROW250117C00135000 | 2024-07-26 2:23PM EDT | 135.00 | 1.21 | 1.15 | 1.30 | -1.11 | -47.84% | 32 | 612 | 23.74% |
| TROW250117C00140000 | 2024-07-22 12:31PM EDT | 140.00 | 0.76 | 0.70 | 0.85 | -0.52 | -40.62% | 2 | 548 | 23.85% |
| TROW250117C00145000 | 2024-07-24 11:48AM EDT | 145.00 | 0.80 | 0.35 | 0.55 | 0.00 | - | 8 | 166 | 23.98% |
| TROW250117C00150000 | 2024-07-26 1:43PM EDT | 150.00 | 0.40 | 0.10 | 1.05 | -0.15 | -27.27% | 1 | 1,598 | 30.53% |
| TROW250117C00155000 | 2024-06-07 3:15PM EDT | 155.00 | 0.55 | 0.15 | 1.75 | 0.00 | - | 20 | 232 | 37.63% |
| TROW250117C00160000 | 2024-05-06 3:58PM EDT | 160.00 | 0.40 | 0.15 | 1.75 | 0.00 | - | 1 | 247 | 40.11% |
| TROW250117C00165000 | 2023-11-22 4:39PM EDT | 165.00 | 0.20 | 0.20 | 1.45 | 0.00 | - | 10 | 16 | 40.47% |
| TROW250117C00170000 | 2024-07-26 1:50PM EDT | 170.00 | 0.11 | 0.05 | 0.25 | -0.19 | -63.33% | 3 | 99 | 30.23% |
| TROW250117C00175000 | 2023-11-22 4:39PM EDT | 175.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 10 | 14 | 45.11% |
| TROW250117C00180000 | 2023-11-22 4:39PM EDT | 180.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 5 | 11 | 43.04% |
| TROW250117C00185000 | 2024-05-09 3:40PM EDT | 185.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 42.36% |
| TROW250117C00190000 | 2024-01-22 1:07PM EDT | 190.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 3 | 11 | 50.12% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW250117P00050000 | 2024-07-15 12:16PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 82 | 53.91% |
| TROW250117P00055000 | 2024-07-23 3:15PM EDT | 55.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 51.95% |
| TROW250117P00060000 | 2024-05-20 3:20PM EDT | 60.00 | 0.29 | 0.15 | 1.00 | 0.00 | - | 1 | 358 | 53.66% |
| TROW250117P00065000 | 2024-07-12 2:16PM EDT | 65.00 | 0.37 | 0.05 | 0.55 | 0.00 | - | 1 | 60 | 47.27% |
| TROW250117P00070000 | 2024-07-15 12:08PM EDT | 70.00 | 0.35 | 0.15 | 0.80 | 0.00 | - | 1 | 28 | 45.24% |
| TROW250117P00075000 | 2024-07-10 12:04PM EDT | 75.00 | 0.41 | 0.20 | 0.95 | 0.00 | - | 200 | 1,016 | 41.36% |
| TROW250117P00080000 | 2024-07-26 12:41PM EDT | 80.00 | 0.70 | 0.70 | 0.85 | +0.03 | +4.48% | 1 | 143 | 34.96% |
| TROW250117P00085000 | 2024-07-26 1:39PM EDT | 85.00 | 1.10 | 1.05 | 1.20 | +0.10 | +10.00% | 23 | 795 | 32.85% |
| TROW250117P00090000 | 2024-07-26 3:42PM EDT | 90.00 | 1.65 | 1.50 | 1.70 | +0.34 | +25.95% | 32 | 415 | 30.91% |
| TROW250117P00095000 | 2024-07-26 3:09PM EDT | 95.00 | 2.35 | 2.25 | 2.45 | +0.45 | +23.68% | 48 | 1,080 | 29.33% |
| TROW250117P00100000 | 2024-07-26 11:30AM EDT | 100.00 | 3.50 | 3.20 | 3.50 | +0.78 | +28.68% | 2 | 370 | 27.92% |
| TROW250117P00105000 | 2024-07-26 3:43PM EDT | 105.00 | 5.00 | 4.70 | 5.00 | +1.00 | +25.00% | 6 | 474 | 26.91% |
| TROW250117P00110000 | 2024-07-26 3:24PM EDT | 110.00 | 6.80 | 6.60 | 6.90 | +1.70 | +33.33% | 11 | 995 | 25.79% |
| TROW250117P00115000 | 2024-07-26 2:59PM EDT | 115.00 | 9.38 | 8.10 | 10.40 | +2.18 | +30.28% | 2 | 617 | 28.31% |
| TROW250117P00120000 | 2024-07-22 1:12PM EDT | 120.00 | 9.70 | 12.00 | 12.40 | 0.00 | - | 92 | 253 | 24.41% |
| TROW250117P00125000 | 2024-05-13 1:01PM EDT | 125.00 | 15.90 | 11.20 | 14.70 | 0.00 | - | 23 | 87 | 19.04% |
| TROW250117P00130000 | 2024-07-18 12:30PM EDT | 130.00 | 15.40 | 17.70 | 19.90 | 0.00 | - | 1 | 96 | 23.76% |
| TROW250117P00135000 | 2024-07-17 11:01AM EDT | 135.00 | 17.40 | 23.70 | 24.20 | 0.00 | - | 3 | 74 | 23.66% |
| TROW250117P00140000 | 2024-06-06 10:34AM EDT | 140.00 | 24.90 | 23.60 | 27.60 | 0.00 | - | 1 | 22 | 0.00% |
| TROW250117P00145000 | 2023-10-03 10:16AM EDT | 145.00 | 43.08 | 49.80 | 52.40 | 0.00 | - | 4 | 5 | 92.12% |
| TROW250117P00150000 | 2023-09-14 11:33AM EDT | 150.00 | 40.78 | 47.20 | 51.60 | 0.00 | - | 1 | 1 | 73.67% |
| TROW250117P00155000 | 2023-09-19 10:27AM EDT | 155.00 | 45.80 | 56.70 | 58.30 | 0.00 | - | - | 0 | 87.47% |
| TROW250117P00160000 | 2023-05-05 9:50AM EDT | 160.00 | 54.73 | 48.50 | 52.50 | 0.00 | - | 1 | 2 | 54.30% |
| TROW250117P00165000 | 2023-09-19 10:16AM EDT | 165.00 | 55.80 | 66.90 | 69.20 | 0.00 | - | 12 | 0 | 95.62% |
| TROW250117P00170000 | 2023-03-14 12:29PM EDT | 170.00 | 63.20 | 56.10 | 60.50 | 0.00 | - | 1 | 3 | 49.73% |
| TROW250117P00180000 | 2023-11-06 12:30PM EDT | 180.00 | 85.05 | 80.60 | 81.70 | 0.00 | - | 1 | 1 | 97.53% |
| TROW250117P00185000 | 2023-08-17 12:03PM EDT | 185.00 | 76.45 | 73.00 | 77.50 | 0.00 | - | 1 | 0 | 54.72% |
| 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.