TROW - T. Rowe Price Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW230602C00080000 | 2023-04-18 9:54AM EDT | 80.00 | 33.99 | 25.70 | 29.00 | 0.00 | - | - | 1 | 397.46% |
| TROW230602C00090000 | 2023-05-30 3:41PM EDT | 90.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TROW230602C00100000 | 2023-05-25 11:10AM EDT | 100.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TROW230602C00102000 | 2023-05-26 12:48PM EDT | 102.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TROW230602C00103000 | 2023-05-25 12:59PM EDT | 103.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TROW230602C00104000 | 2023-05-26 1:10PM EDT | 104.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TROW230602C00105000 | 2023-05-30 11:16AM EDT | 105.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW230602C00106000 | 2023-06-01 3:47PM EDT | 106.00 | 2.55 | 0.00 | 0.00 | +1.15 | +82.14% | 5 | 0 | 0.00% |
| TROW230602C00107000 | 2023-06-01 12:05PM EDT | 107.00 | 1.65 | 0.00 | 0.00 | +0.36 | +27.91% | 3 | 0 | 0.00% |
| TROW230602C00108000 | 2023-06-01 12:29PM EDT | 108.00 | 1.15 | 0.00 | 0.00 | +0.25 | +27.78% | 4 | 0 | 0.00% |
| TROW230602C00109000 | 2023-06-01 11:24AM EDT | 109.00 | 0.17 | 0.00 | 0.00 | -0.30 | -63.83% | 3 | 0 | 3.13% |
| TROW230602C00110000 | 2023-06-01 2:34PM EDT | 110.00 | 0.26 | 0.00 | 0.00 | +0.06 | +30.00% | 11 | 0 | 6.25% |
| TROW230602C00111000 | 2023-06-01 9:57AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | -0.06 | -54.55% | 1 | 0 | 12.50% |
| TROW230602C00112000 | 2023-05-30 2:32PM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TROW230602C00113000 | 2023-05-30 3:30PM EDT | 113.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TROW230602C00114000 | 2023-05-19 3:43PM EDT | 114.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TROW230602C00115000 | 2023-05-30 11:01AM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TROW230602C00116000 | 2023-05-25 12:50PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TROW230602C00117000 | 2023-05-30 3:39PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TROW230602C00118000 | 2023-04-27 10:48AM EDT | 118.00 | 1.45 | 0.00 | 2.15 | 0.00 | - | - | 3 | 180.66% |
| TROW230602C00119000 | 2023-05-11 3:28PM EDT | 119.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TROW230602C00120000 | 2023-05-26 11:28AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TROW230602C00121000 | 2023-04-19 1:36PM EDT | 121.00 | 1.60 | 0.00 | 0.15 | 0.00 | - | - | 10 | 110.94% |
| TROW230602C00122000 | 2023-05-02 9:32AM EDT | 122.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TROW230602C00125000 | 2023-05-19 10:43AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TROW230602C00126000 | 2023-05-09 9:30AM EDT | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TROW230602C00135000 | 2023-04-25 2:26PM EDT | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 260.74% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW230602P00085000 | 2023-05-04 10:32AM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TROW230602P00090000 | 2023-05-23 10:00AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TROW230602P00094000 | 2023-05-26 9:48AM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TROW230602P00095000 | 2023-05-30 10:36AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TROW230602P00096000 | 2023-05-26 9:48AM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TROW230602P00097000 | 2023-05-30 2:25PM EDT | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TROW230602P00098000 | 2023-05-26 3:50PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TROW230602P00099000 | 2023-05-26 1:37PM EDT | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TROW230602P00100000 | 2023-05-31 10:28AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TROW230602P00101000 | 2023-05-26 2:54PM EDT | 101.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TROW230602P00102000 | 2023-05-31 3:42PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TROW230602P00103000 | 2023-06-01 2:32PM EDT | 103.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 2 | 0 | 25.00% |
| TROW230602P00104000 | 2023-06-01 12:21PM EDT | 104.00 | 0.09 | 0.00 | 0.00 | -0.24 | -72.73% | 4 | 0 | 25.00% |
| TROW230602P00105000 | 2023-06-01 1:01PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | -0.45 | -81.82% | 9 | 0 | 12.50% |
| TROW230602P00106000 | 2023-06-01 3:58PM EDT | 106.00 | 0.20 | 0.00 | 0.00 | -0.30 | -60.00% | 3 | 0 | 12.50% |
| TROW230602P00107000 | 2023-06-01 12:21PM EDT | 107.00 | 0.30 | 0.00 | 0.00 | -0.50 | -62.50% | 4 | 0 | 6.25% |
| TROW230602P00108000 | 2023-06-01 2:32PM EDT | 108.00 | 0.52 | 0.00 | 0.00 | -1.08 | -67.50% | 1 | 0 | 1.56% |
| TROW230602P00109000 | 2023-06-01 1:22PM EDT | 109.00 | 1.00 | 0.00 | 0.00 | -0.75 | -42.86% | 1 | 0 | 0.00% |
| TROW230602P00110000 | 2023-06-01 12:24PM EDT | 110.00 | 1.73 | 0.00 | 0.00 | -0.87 | -33.46% | 7 | 0 | 0.00% |
| TROW230602P00112000 | 2023-05-04 10:01AM EDT | 112.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW230602P00113000 | 2023-05-30 11:37AM EDT | 113.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TROW230602P00114000 | 2023-05-10 12:49PM EDT | 114.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TROW230602P00115000 | 2023-05-16 10:17AM EDT | 115.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TROW230602P00118000 | 2023-05-05 2:00PM EDT | 118.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW230602P00119000 | 2023-05-16 12:51PM EDT | 119.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TROW230602P00120000 | 2023-05-04 10:35AM EDT | 120.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TROW230602P00124000 | 2023-04-17 10:44AM EDT | 124.00 | 11.44 | 16.70 | 20.20 | 0.00 | - | - | 0 | 348.83% |
| TROW230602P00140000 | 2023-04-26 11:02AM EDT | 140.00 | 29.65 | 33.20 | 35.60 | 0.00 | - | 1 | 0 | 499.71% |
© 2023 Yahoo. All rights reserved.