Singapore markets close in 7 hours 35 minutes
Straits Times Index
3,152.40 +13.50 (+0.43%) Nikkei
27,115.92 +123.71 (+0.46%) Hang Seng
17,079.51 0.00 (0.00%) FTSE 100
7,086.46 +177.70 (+2.57%) BTC-USD
20,220.49 +655.27 (+3.35%) CMC Crypto 200
458.55 +13.11 (+2.94%)
T. Rowe Price Group, Inc. (TROW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW221021C00080000 | 2022-07-21 2:35PM EDT | 80.00 | 42.50 | 45.10 | 48.80 | 0.00 | - | 2 | 0 | 336.74% |
| TROW221021C00090000 | 2022-09-23 1:47PM EDT | 90.00 | 16.70 | 22.70 | 23.90 | 0.00 | - | 1 | 2 | 77.10% |
| TROW221021C00095000 | 2022-09-30 1:13PM EDT | 95.00 | 12.90 | 18.50 | 19.10 | 0.00 | - | 1 | 12 | 60.01% |
| TROW221021C00100000 | 2022-10-04 12:47PM EDT | 100.00 | 12.90 | 13.50 | 14.20 | +3.60 | +38.71% | 2 | 101 | 54.69% |
| TROW221021C00105000 | 2022-10-04 2:52PM EDT | 105.00 | 8.88 | 9.30 | 9.70 | +2.38 | +36.62% | 24 | 96 | 46.73% |
| TROW221021C00110000 | 2022-10-04 3:37PM EDT | 110.00 | 5.42 | 5.50 | 5.90 | +2.02 | +59.41% | 18 | 212 | 42.29% |
| TROW221021C00115000 | 2022-10-04 2:24PM EDT | 115.00 | 2.50 | 2.80 | 3.00 | +1.07 | +74.83% | 7 | 419 | 38.75% |
| TROW221021C00120000 | 2022-10-04 3:46PM EDT | 120.00 | 1.05 | 1.10 | 1.25 | +0.52 | +98.11% | 68 | 618 | 36.65% |
| TROW221021C00125000 | 2022-10-04 3:50PM EDT | 125.00 | 0.35 | 0.30 | 0.45 | +0.18 | +105.88% | 44 | 979 | 36.04% |
| TROW221021C00130000 | 2022-10-04 3:32PM EDT | 130.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 13 | 466 | 36.33% |
| TROW221021C00135000 | 2022-10-04 11:03AM EDT | 135.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 438 | 44.14% |
| TROW221021C00140000 | 2022-10-04 12:04PM EDT | 140.00 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 14 | 226 | 43.56% |
| TROW221021C00145000 | 2022-09-30 3:08PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 174 | 54.69% |
| TROW221021C00150000 | 2022-10-03 2:34PM EDT | 150.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 8 | 95 | 58.59% |
| TROW221021C00155000 | 2022-08-31 12:23PM EDT | 155.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 66.80% |
| TROW221021C00160000 | 2022-09-19 12:53PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 62 | 69.73% |
| TROW221021C00165000 | 2022-09-02 12:49PM EDT | 165.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 40 | 147 | 118.21% |
| TROW221021C00170000 | 2022-09-19 2:14PM EDT | 170.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 776 | 89.75% |
| TROW221021C00175000 | 2022-09-19 12:53PM EDT | 175.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 121.83% |
| TROW221021C00180000 | 2022-06-30 10:00AM EDT | 180.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 11 | 138.33% |
| TROW221021C00185000 | 2022-09-19 12:37PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 89.84% |
| TROW221021C00195000 | 2022-06-17 3:38PM EDT | 195.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 4 | 1 | 116.21% |
| TROW221021C00200000 | 2022-09-15 10:46AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 94.53% |
| TROW221021C00210000 | 2022-10-03 10:51AM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 2,800 | 101.56% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW221021P00055000 | 2022-09-20 3:49PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 125.00% |
| TROW221021P00060000 | 2022-08-29 11:20AM EDT | 60.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 138.87% |
| TROW221021P00065000 | 2022-08-29 11:39AM EDT | 65.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 13 | 123.05% |
| TROW221021P00070000 | 2022-09-01 11:55AM EDT | 70.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 44 | 127.83% |
| TROW221021P00075000 | 2022-09-29 2:23PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 26 | 102.73% |
| TROW221021P00080000 | 2022-10-03 3:51PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 104 | 76.56% |
| TROW221021P00085000 | 2022-09-27 2:31PM EDT | 85.00 | 0.34 | 0.05 | 0.35 | 0.00 | - | 1 | 1,065 | 72.46% |
| TROW221021P00090000 | 2022-10-04 11:28AM EDT | 90.00 | 0.11 | 0.10 | 0.15 | -0.11 | -50.00% | 2 | 940 | 55.37% |
| TROW221021P00095000 | 2022-10-04 1:59PM EDT | 95.00 | 0.28 | 0.25 | 0.30 | -0.22 | -44.00% | 30 | 3,374 | 51.37% |
| TROW221021P00100000 | 2022-10-04 1:45PM EDT | 100.00 | 0.55 | 0.50 | 0.60 | -0.53 | -49.07% | 43 | 403 | 47.66% |
| TROW221021P00105000 | 2022-10-04 2:53PM EDT | 105.00 | 1.25 | 1.05 | 1.20 | -1.05 | -45.65% | 62 | 1,144 | 43.26% |
| TROW221021P00110000 | 2022-10-04 1:47PM EDT | 110.00 | 2.78 | 2.20 | 2.40 | -1.80 | -39.30% | 39 | 1,276 | 39.66% |
| TROW221021P00115000 | 2022-10-04 3:54PM EDT | 115.00 | 4.60 | 4.30 | 4.60 | -2.83 | -38.09% | 18 | 316 | 37.31% |
| TROW221021P00120000 | 2022-10-04 2:52PM EDT | 120.00 | 8.37 | 7.50 | 8.00 | -4.53 | -35.12% | 27 | 235 | 36.79% |
| TROW221021P00125000 | 2022-10-04 12:21PM EDT | 125.00 | 13.00 | 11.50 | 12.40 | -3.16 | -19.55% | 7 | 303 | 40.23% |
| TROW221021P00130000 | 2022-09-27 10:30AM EDT | 130.00 | 21.95 | 16.40 | 18.10 | 0.00 | - | 2 | 233 | 63.38% |
| TROW221021P00135000 | 2022-09-21 2:36PM EDT | 135.00 | 23.50 | 20.60 | 23.00 | 0.00 | - | 3 | 16 | 72.36% |
| TROW221021P00140000 | 2022-09-16 10:36AM EDT | 140.00 | 30.39 | 25.50 | 28.30 | 0.00 | - | 3 | 0 | 51.95% |
| TROW221021P00145000 | 2022-09-21 9:33AM EDT | 145.00 | 31.90 | 30.70 | 33.90 | 0.00 | - | 1 | 0 | 74.71% |
| TROW221021P00150000 | 2022-08-25 10:38AM EDT | 150.00 | 24.46 | 41.10 | 44.80 | 0.00 | - | 1 | 0 | 172.02% |
| TROW221021P00155000 | 2022-07-14 12:48PM EDT | 155.00 | 45.58 | 23.30 | 26.00 | 0.00 | - | 1 | 2 | 0.00% |
| TROW221021P00160000 | 2022-08-03 3:03PM EDT | 160.00 | 35.27 | 40.10 | 43.40 | 0.00 | - | 1 | 6 | 0.00% |
| TROW221021P00165000 | 2022-09-09 9:58AM EDT | 165.00 | 42.87 | 51.00 | 53.90 | 0.00 | - | 4 | 0 | 107.96% |
| TROW221021P00170000 | 2022-09-02 3:07PM EDT | 170.00 | 51.80 | 63.00 | 66.30 | 0.00 | - | 1 | 0 | 230.47% |
| TROW221021P00175000 | 2022-02-22 11:10AM EDT | 175.00 | 36.50 | 30.70 | 32.10 | 0.00 | - | - | 1 | 0.00% |
| TROW221021P00185000 | 2022-09-07 9:48AM EDT | 185.00 | 65.75 | 71.00 | 73.90 | 0.00 | - | 1 | 0 | 132.08% |
| TROW221021P00190000 | 2022-06-16 1:47PM EDT | 190.00 | 85.00 | 74.30 | 76.60 | 0.00 | - | - | 2 | 0.00% |
| TROW221021P00195000 | 2022-07-28 12:51PM EDT | 195.00 | 75.00 | 74.00 | 78.10 | 0.00 | - | - | 3 | 0.00% |
| TROW221021P00210000 | 2022-06-14 3:11PM EDT | 210.00 | 102.50 | 97.30 | 100.10 | 0.00 | - | - | 6 | 193.73% |
© 2022 Yahoo. All rights reserved.
