Singapore markets close in 6 hours 44 minutes
Straits Times Index
3,136.76 -0.78 (-0.02%) Nikkei
26,855.77 -15.50 (-0.06%) Hang Seng
22,039.51 -190.01 (-0.85%) FTSE 100
7,258.32 +49.51 (+0.69%) BTC-USD
20,603.12 -486.44 (-2.31%) CMC Crypto 200
447.73 -14.07 (-3.05%)
T. Rowe Price Group, Inc. (TROW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW220715C00090000 | 2022-06-13 3:47PM EDT | 90.00 | 17.96 | 29.70 | 31.50 | 0.00 | - | - | 1 | 62.11% |
| TROW220715C00095000 | 2022-05-06 11:12AM EDT | 95.00 | 32.20 | 29.10 | 31.40 | 0.00 | - | 1 | 4 | 147.31% |
| TROW220715C00100000 | 2022-06-24 3:49PM EDT | 100.00 | 21.50 | 20.00 | 22.00 | 0.00 | - | 1 | 3 | 58.69% |
| TROW220715C00105000 | 2022-06-27 10:36AM EDT | 105.00 | 16.08 | 15.60 | 16.40 | +8.53 | +112.98% | 1 | 60 | 54.98% |
| TROW220715C00110000 | 2022-06-27 11:45AM EDT | 110.00 | 12.40 | 11.30 | 12.00 | +1.10 | +9.73% | 2 | 476 | 50.17% |
| TROW220715C00115000 | 2022-06-27 2:31PM EDT | 115.00 | 7.50 | 7.40 | 7.80 | -0.35 | -4.46% | 6 | 327 | 43.36% |
| TROW220715C00120000 | 2022-06-27 1:37PM EDT | 120.00 | 4.28 | 4.20 | 4.50 | -0.72 | -14.40% | 10 | 658 | 39.81% |
| TROW220715C00125000 | 2022-06-27 3:59PM EDT | 125.00 | 2.00 | 1.90 | 2.25 | -0.58 | -22.48% | 53 | 360 | 37.82% |
| TROW220715C00130000 | 2022-06-27 3:10PM EDT | 130.00 | 0.80 | 0.65 | 0.80 | -0.28 | -25.93% | 23 | 272 | 34.28% |
| TROW220715C00135000 | 2022-06-27 3:23PM EDT | 135.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 13 | 631 | 33.15% |
| TROW220715C00140000 | 2022-06-27 2:46PM EDT | 140.00 | 0.20 | 0.00 | 0.20 | +0.12 | +150.00% | 2 | 173 | 39.36% |
| TROW220715C00145000 | 2022-06-24 3:05PM EDT | 145.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 15 | 209 | 58.59% |
| TROW220715C00150000 | 2022-06-24 3:23PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 133 | 53.32% |
| TROW220715C00155000 | 2022-06-24 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 207 | 66.02% |
| TROW220715C00160000 | 2022-06-17 9:41AM EDT | 160.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 165 | 64.26% |
| TROW220715C00165000 | 2022-06-21 3:27PM EDT | 165.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 2 | 69 | 87.94% |
| TROW220715C00170000 | 2022-06-27 10:09AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 41 | 58.98% |
| TROW220715C00175000 | 2022-06-13 1:56PM EDT | 175.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 12 | 275 | 111.91% |
| TROW220715C00180000 | 2022-06-21 3:10PM EDT | 180.00 | 0.08 | 0.00 | 1.10 | 0.00 | - | 1 | 102 | 103.47% |
| TROW220715C00185000 | 2022-05-12 12:16PM EDT | 185.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 124.61% |
| TROW220715C00190000 | 2022-04-27 11:19AM EDT | 190.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 106.84% |
| TROW220715C00195000 | 2022-05-27 9:59AM EDT | 195.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 78.91% |
| TROW220715C00200000 | 2022-02-28 2:44PM EDT | 200.00 | 0.28 | 0.00 | 0.60 | 0.00 | - | 2 | 42 | 112.31% |
| TROW220715C00210000 | 2022-02-08 12:07PM EDT | 210.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 117.77% |
| TROW220715C00220000 | 2022-04-26 11:03AM EDT | 220.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 512 | 125.78% |
| TROW220715C00230000 | 2022-05-16 3:34PM EDT | 230.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 169.24% |
| TROW220715C00240000 | 2021-12-27 2:26PM EDT | 240.00 | 2.60 | 0.00 | 0.80 | 0.00 | - | 31 | 115 | 150.20% |
| TROW220715C00250000 | 2022-02-01 1:30PM EDT | 250.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 284 | 137.89% |
| TROW220715C00260000 | 2022-01-12 12:48PM EDT | 260.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 10 | 192 | 162.50% |
| TROW220715C00320000 | 2022-06-21 12:32PM EDT | 320.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 295 | 167.97% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW220715P00060000 | 2022-06-14 11:31AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 126.56% |
| TROW220715P00065000 | 2022-05-10 10:12AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TROW220715P00070000 | 2022-05-19 10:16AM EDT | 70.00 | 0.36 | 0.00 | 2.25 | 0.00 | - | 2 | 4 | 169.04% |
| TROW220715P00075000 | 2022-06-27 10:34AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 16 | 82.03% |
| TROW220715P00080000 | 2022-06-23 10:12AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 43 | 88.09% |
| TROW220715P00085000 | 2022-06-27 11:05AM EDT | 85.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 5 | 61 | 71.09% |
| TROW220715P00090000 | 2022-06-27 2:54PM EDT | 90.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 38 | 2,614 | 60.55% |
| TROW220715P00095000 | 2022-06-27 12:57PM EDT | 95.00 | 0.16 | 0.10 | 0.35 | -0.04 | -20.00% | 4 | 2,547 | 60.74% |
| TROW220715P00100000 | 2022-06-27 2:06PM EDT | 100.00 | 0.30 | 0.25 | 0.35 | -0.02 | -6.25% | 51 | 653 | 52.64% |
| TROW220715P00105000 | 2022-06-27 2:29PM EDT | 105.00 | 0.55 | 0.50 | 0.55 | 0.00 | - | 215 | 486 | 47.90% |
| TROW220715P00110000 | 2022-06-27 2:01PM EDT | 110.00 | 1.05 | 0.95 | 1.05 | -0.03 | -2.78% | 17 | 866 | 43.85% |
| TROW220715P00115000 | 2022-06-27 1:23PM EDT | 115.00 | 1.90 | 1.90 | 2.30 | -0.10 | -5.00% | 19 | 2,263 | 43.47% |
| TROW220715P00120000 | 2022-06-27 3:19PM EDT | 120.00 | 3.60 | 3.60 | 3.90 | -0.35 | -8.86% | 73 | 246 | 38.97% |
| TROW220715P00125000 | 2022-06-24 11:24AM EDT | 125.00 | 5.30 | 6.30 | 6.70 | -2.00 | -27.40% | 2 | 264 | 37.42% |
| TROW220715P00130000 | 2022-06-24 11:04AM EDT | 130.00 | 10.88 | 9.80 | 10.30 | 0.00 | - | 18 | 255 | 34.42% |
| TROW220715P00135000 | 2022-06-23 1:23PM EDT | 135.00 | 22.90 | 14.20 | 15.00 | 0.00 | - | 3 | 38 | 39.40% |
| TROW220715P00140000 | 2022-06-22 11:06AM EDT | 140.00 | 30.05 | 19.10 | 20.20 | 0.00 | - | 1 | 7 | 52.52% |
| TROW220715P00145000 | 2022-06-27 2:15PM EDT | 145.00 | 24.47 | 24.00 | 25.10 | -9.73 | -28.45% | 10 | 499 | 58.84% |
| TROW220715P00150000 | 2022-06-24 3:23PM EDT | 150.00 | 29.18 | 28.60 | 30.80 | 0.00 | - | 3 | 254 | 53.81% |
| TROW220715P00155000 | 2022-06-15 10:00AM EDT | 155.00 | 44.44 | 33.20 | 35.90 | 0.00 | - | 1 | 2 | 50.00% |
| TROW220715P00160000 | 2022-06-22 9:30AM EDT | 160.00 | 50.90 | 38.20 | 40.70 | 0.00 | - | 1 | 5 | 95.02% |
| TROW220715P00165000 | 2022-06-23 9:58AM EDT | 165.00 | 51.50 | 43.50 | 45.40 | 0.00 | - | 1 | 6 | 95.51% |
| TROW220715P00170000 | 2022-06-16 3:42PM EDT | 170.00 | 64.12 | 48.30 | 50.90 | 0.00 | - | 2 | 0 | 70.51% |
| TROW220715P00175000 | 2022-06-13 1:57PM EDT | 175.00 | 67.00 | 53.20 | 55.70 | 0.00 | - | 10 | 6 | 115.67% |
| TROW220715P00180000 | 2022-06-15 11:40AM EDT | 180.00 | 70.40 | 58.60 | 60.40 | 0.00 | - | 1 | 1 | 62.50% |
| TROW220715P00185000 | 2022-05-11 11:18AM EDT | 185.00 | 68.38 | 69.20 | 72.30 | 0.00 | - | 1 | 34 | 205.47% |
| TROW220715P00190000 | 2022-06-13 9:52AM EDT | 190.00 | 84.70 | 68.60 | 70.60 | 0.00 | - | 1 | 0 | 89.26% |
| TROW220715P00195000 | 2022-06-16 3:17PM EDT | 195.00 | 89.72 | 73.50 | 75.40 | 0.00 | - | 1 | 2 | 131.20% |
| TROW220715P00200000 | 2022-06-13 3:33PM EDT | 200.00 | 93.00 | 78.00 | 80.70 | 0.00 | - | 1 | 0 | 144.63% |
| TROW220715P00210000 | 2022-01-21 12:59PM EDT | 210.00 | 51.31 | 66.00 | 70.40 | 0.00 | - | 1 | 1 | 0.00% |
| TROW220715P00220000 | 2021-12-13 1:17AM EDT | 220.00 | 33.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
