Singapore markets open in 5 hours 24 minutes
Straits Times Index
3,130.24 +15.16 (+0.49%) S&P 500
3,585.62 -54.85 (-1.51%) Dow
28,725.51 -500.09 (-1.71%) Nasdaq
10,575.62 -161.88 (-1.51%) BTC-USD
19,250.61 -57.39 (-0.30%) CMC Crypto 200
443.49 +0.06 (+0.01%)
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 | 397.61% |
| TROW221021C00090000 | 2022-09-23 1:47PM EDT | 90.00 | 16.70 | 15.50 | 16.50 | 0.00 | - | 1 | 2 | 61.04% |
| TROW221021C00095000 | 2022-09-30 1:13PM EDT | 95.00 | 12.90 | 11.20 | 11.50 | -0.45 | -3.37% | 1 | 12 | 51.07% |
| TROW221021C00100000 | 2022-09-30 10:37AM EDT | 100.00 | 9.30 | 7.30 | 7.60 | -0.15 | -1.59% | 1 | 102 | 48.85% |
| TROW221021C00105000 | 2022-09-30 3:08PM EDT | 105.00 | 4.90 | 4.30 | 4.50 | -2.50 | -33.78% | 12 | 95 | 45.85% |
| TROW221021C00110000 | 2022-09-30 2:28PM EDT | 110.00 | 2.55 | 2.10 | 2.30 | -0.65 | -20.31% | 14 | 205 | 43.32% |
| TROW221021C00115000 | 2022-09-30 3:59PM EDT | 115.00 | 0.93 | 0.85 | 1.00 | -0.82 | -46.86% | 10 | 416 | 41.46% |
| TROW221021C00120000 | 2022-09-30 3:50PM EDT | 120.00 | 0.43 | 0.30 | 0.40 | -0.28 | -39.44% | 19 | 574 | 40.92% |
| TROW221021C00125000 | 2022-09-30 12:45PM EDT | 125.00 | 0.25 | 0.10 | 0.25 | -0.05 | -16.67% | 34 | 983 | 45.12% |
| TROW221021C00130000 | 2022-09-30 3:30PM EDT | 130.00 | 0.15 | 0.10 | 0.45 | -0.01 | -6.25% | 32 | 476 | 53.91% |
| TROW221021C00135000 | 2022-09-29 3:03PM EDT | 135.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 438 | 55.08% |
| TROW221021C00140000 | 2022-09-29 10:27AM EDT | 140.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 227 | 55.66% |
| TROW221021C00145000 | 2022-09-30 3:08PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 4 | 178 | 53.52% |
| TROW221021C00150000 | 2022-09-26 12:24PM EDT | 150.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 16 | 99 | 76.86% |
| TROW221021C00155000 | 2022-08-31 12:23PM EDT | 155.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 74.61% |
| TROW221021C00160000 | 2022-09-19 12:53PM EDT | 160.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 62 | 84.38% |
| TROW221021C00165000 | 2022-09-02 12:49PM EDT | 165.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 40 | 147 | 126.71% |
| TROW221021C00170000 | 2022-09-19 2:14PM EDT | 170.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 776 | 110.84% |
| TROW221021C00175000 | 2022-09-19 12:53PM EDT | 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 138.57% |
| TROW221021C00180000 | 2022-06-30 10:00AM EDT | 180.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 11 | 144.87% |
| TROW221021C00185000 | 2022-09-19 12:37PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 94.14% |
| TROW221021C00195000 | 2022-06-17 3:38PM EDT | 195.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 4 | 1 | 120.61% |
| TROW221021C00200000 | 2022-09-15 10:46AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 105.47% |
| TROW221021C00210000 | 2022-09-30 11:14AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 2,800 | 104.69% |
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 | 0.15 | 0.00 | - | 1 | 4 | 119.53% |
| TROW221021P00060000 | 2022-08-29 11:20AM EDT | 60.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 115.63% |
| TROW221021P00065000 | 2022-08-29 11:39AM EDT | 65.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 13 | 100.78% |
| TROW221021P00070000 | 2022-09-01 11:55AM EDT | 70.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 44 | 103.42% |
| TROW221021P00075000 | 2022-09-29 2:23PM EDT | 75.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 3 | 26 | 89.55% |
| TROW221021P00080000 | 2022-09-29 3:20PM EDT | 80.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 104 | 57.62% |
| TROW221021P00085000 | 2022-09-27 2:31PM EDT | 85.00 | 0.34 | 0.05 | 0.35 | 0.00 | - | 1 | 1,065 | 52.44% |
| TROW221021P00090000 | 2022-09-30 3:40PM EDT | 90.00 | 0.52 | 0.45 | 0.60 | -0.18 | -25.71% | 9 | 932 | 50.68% |
| TROW221021P00095000 | 2022-09-30 3:29PM EDT | 95.00 | 1.02 | 1.05 | 1.20 | +0.12 | +13.33% | 24 | 3,375 | 48.90% |
| TROW221021P00100000 | 2022-09-30 3:52PM EDT | 100.00 | 2.16 | 2.15 | 2.35 | +0.17 | +8.54% | 26 | 411 | 46.09% |
| TROW221021P00105000 | 2022-09-30 3:59PM EDT | 105.00 | 4.17 | 4.00 | 4.30 | +0.75 | +21.93% | 59 | 1,152 | 43.92% |
| TROW221021P00110000 | 2022-09-30 3:52PM EDT | 110.00 | 7.00 | 6.80 | 7.10 | +1.45 | +26.13% | 5 | 1,283 | 41.21% |
| TROW221021P00115000 | 2022-09-30 12:11PM EDT | 115.00 | 9.41 | 10.60 | 10.90 | +1.81 | +23.82% | 1 | 338 | 40.09% |
| TROW221021P00120000 | 2022-09-29 3:36PM EDT | 120.00 | 12.90 | 14.70 | 15.40 | 0.00 | - | 2 | 235 | 41.16% |
| TROW221021P00125000 | 2022-09-30 2:58PM EDT | 125.00 | 19.46 | 19.80 | 20.20 | +2.96 | +17.94% | 1 | 303 | 43.65% |
| TROW221021P00130000 | 2022-09-27 10:30AM EDT | 130.00 | 21.95 | 23.90 | 25.60 | 0.00 | - | 2 | 233 | 64.11% |
| TROW221021P00135000 | 2022-09-21 2:35PM EDT | 135.00 | 23.50 | 28.70 | 30.70 | 0.00 | - | 3 | 16 | 74.90% |
| TROW221021P00140000 | 2022-09-16 10:36AM EDT | 140.00 | 30.39 | 33.40 | 35.70 | 0.00 | - | 3 | 0 | 82.76% |
| TROW221021P00145000 | 2022-09-21 9:33AM EDT | 145.00 | 31.90 | 38.00 | 41.40 | 0.00 | - | 1 | 0 | 106.52% |
| TROW221021P00150000 | 2022-08-25 10:38AM EDT | 150.00 | 24.46 | 41.10 | 44.80 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 58.00 | 61.20 | 0.00 | - | 4 | 0 | 130.18% |
| TROW221021P00170000 | 2022-09-02 3:07PM EDT | 170.00 | 51.80 | 63.00 | 66.30 | 0.00 | - | 1 | 0 | 138.82% |
| 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 | 77.90 | 81.10 | 0.00 | - | 1 | 0 | 150.59% |
| 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 | 0.00% |
© 2022 Yahoo. All rights reserved.
