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 | 0.00% |
| TROW230602C00090000 | 2023-05-30 3:41PM EDT | 90.00 | 18.80 | 20.70 | 21.00 | 0.00 | - | 2 | 2 | 197.66% |
| TROW230602C00100000 | 2023-05-25 11:10AM EDT | 100.00 | 5.30 | 10.60 | 11.00 | 0.00 | - | - | 0 | 108.98% |
| TROW230602C00102000 | 2023-05-26 12:48PM EDT | 102.00 | 4.70 | 8.80 | 9.00 | 0.00 | - | 5 | 0 | 91.41% |
| TROW230602C00103000 | 2023-05-25 12:59PM EDT | 103.00 | 2.50 | 7.70 | 8.00 | 0.00 | - | 7 | 53 | 82.81% |
| TROW230602C00104000 | 2023-05-26 1:10PM EDT | 104.00 | 2.92 | 6.70 | 7.00 | 0.00 | - | 12 | 41 | 73.83% |
| TROW230602C00105000 | 2023-05-30 11:16AM EDT | 105.00 | 5.90 | 5.70 | 6.20 | +2.97 | +101.37% | 3 | 99 | 54.69% |
| TROW230602C00106000 | 2023-06-02 11:52AM EDT | 106.00 | 4.66 | 4.70 | 5.00 | +2.11 | +82.75% | 11 | 241 | 55.86% |
| TROW230602C00107000 | 2023-06-02 11:55AM EDT | 107.00 | 3.81 | 3.70 | 4.00 | +2.16 | +130.91% | 2 | 44 | 46.48% |
| TROW230602C00108000 | 2023-06-02 11:49AM EDT | 108.00 | 2.76 | 2.65 | 2.95 | +1.61 | +140.00% | 8 | 86 | 30.08% |
| TROW230602C00109000 | 2023-06-02 10:12AM EDT | 109.00 | 1.00 | 1.55 | 2.00 | +0.83 | +488.24% | 20 | 301 | 27.15% |
| TROW230602C00110000 | 2023-06-02 12:00PM EDT | 110.00 | 1.01 | 0.80 | 1.00 | +0.75 | +288.46% | 21 | 125 | 16.31% |
| TROW230602C00111000 | 2023-06-02 11:39AM EDT | 111.00 | 0.35 | 0.20 | 0.35 | +0.30 | +600.00% | 20 | 52 | 16.80% |
| TROW230602C00112000 | 2023-06-02 10:49AM EDT | 112.00 | 0.11 | 0.00 | 0.10 | -0.04 | -26.67% | 20 | 27 | 19.24% |
| TROW230602C00113000 | 2023-05-30 3:30PM EDT | 113.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 6 | 8 | 40.63% |
| TROW230602C00114000 | 2023-05-19 3:43PM EDT | 114.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 60.16% |
| TROW230602C00115000 | 2023-05-30 11:01AM EDT | 115.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 48.44% |
| TROW230602C00116000 | 2023-05-25 12:50PM EDT | 116.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 92.38% |
| TROW230602C00117000 | 2023-05-30 3:39PM EDT | 117.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 18 | 17 | 117.77% |
| TROW230602C00118000 | 2023-04-27 10:48AM EDT | 118.00 | 1.45 | 0.00 | 2.15 | 0.00 | - | - | 3 | 148.44% |
| TROW230602C00119000 | 2023-05-11 3:28PM EDT | 119.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 139.55% |
| TROW230602C00120000 | 2023-05-26 11:28AM EDT | 120.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 8 | 151.66% |
| TROW230602C00121000 | 2023-04-19 1:36PM EDT | 121.00 | 1.60 | 0.00 | 0.15 | 0.00 | - | - | 10 | 91.41% |
| 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 | 1.75 | 0.00 | - | 1 | 1 | 207.42% |
| TROW230602C00126000 | 2023-05-09 9:30AM EDT | 126.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 8 | 9 | 216.60% |
| TROW230602C00135000 | 2023-04-25 2:26PM EDT | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 238.28% |
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 | 1.00 | 0.00 | - | - | 1 | 338.48% |
| TROW230602P00090000 | 2023-05-23 10:00AM EDT | 90.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 8 | 15 | 257.42% |
| TROW230602P00094000 | 2023-05-26 9:48AM EDT | 94.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 10 | 238.67% |
| TROW230602P00095000 | 2023-05-30 10:36AM EDT | 95.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 212.50% |
| TROW230602P00096000 | 2023-05-26 9:48AM EDT | 96.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 20 | 33 | 237.31% |
| TROW230602P00097000 | 2023-05-30 2:25PM EDT | 97.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 15 | 203.71% |
| TROW230602P00098000 | 2023-05-26 3:50PM EDT | 98.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 30 | 0 | 176.17% |
| TROW230602P00099000 | 2023-05-26 1:37PM EDT | 99.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 6 | 19 | 180.27% |
| TROW230602P00100000 | 2023-05-31 10:28AM EDT | 100.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 11 | 0 | 154.10% |
| TROW230602P00101000 | 2023-05-26 2:54PM EDT | 101.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 5 | 27 | 158.98% |
| TROW230602P00102000 | 2023-05-31 3:42PM EDT | 102.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 12 | 81 | 142.97% |
| TROW230602P00103000 | 2023-06-02 10:28AM EDT | 103.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 183 | 75.39% |
| TROW230602P00104000 | 2023-06-01 12:21PM EDT | 104.00 | 0.09 | 0.00 | 1.05 | 0.00 | - | 4 | 0 | 119.14% |
| TROW230602P00105000 | 2023-06-02 11:03AM EDT | 105.00 | 0.12 | 0.00 | 0.10 | +0.02 | +20.00% | 1 | 69 | 58.98% |
| TROW230602P00106000 | 2023-06-02 10:11AM EDT | 106.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 0 | 50.39% |
| TROW230602P00107000 | 2023-06-01 12:21PM EDT | 107.00 | 0.30 | 0.05 | 0.05 | 0.00 | - | 4 | 73 | 41.80% |
| TROW230602P00108000 | 2023-06-02 9:30AM EDT | 108.00 | 0.30 | 0.00 | 0.05 | -0.22 | -42.31% | 5 | 325 | 33.01% |
| TROW230602P00109000 | 2023-06-01 1:22PM EDT | 109.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 28.71% |
| TROW230602P00110000 | 2023-06-01 12:24PM EDT | 110.00 | 0.77 | 0.00 | 0.15 | -0.96 | -55.49% | 1 | 16 | 20.51% |
| TROW230602P00112000 | 2023-05-04 10:01AM EDT | 112.00 | 8.20 | 1.05 | 1.30 | 0.00 | - | 1 | 0 | 26.37% |
| TROW230602P00113000 | 2023-05-30 11:37AM EDT | 113.00 | 5.65 | 2.05 | 2.40 | 0.00 | - | 2 | 2 | 44.73% |
| TROW230602P00114000 | 2023-05-10 12:49PM EDT | 114.00 | 9.58 | 2.85 | 3.30 | 0.00 | - | 2 | 1 | 49.51% |
| TROW230602P00115000 | 2023-05-16 10:17AM EDT | 115.00 | 9.97 | 4.00 | 4.30 | 0.00 | - | 13 | 0 | 59.77% |
| TROW230602P00118000 | 2023-05-05 2:00PM EDT | 118.00 | 11.78 | 7.00 | 7.50 | 0.00 | - | 1 | 0 | 82.42% |
| TROW230602P00119000 | 2023-05-16 12:51PM EDT | 119.00 | 14.28 | 8.00 | 8.40 | 0.00 | - | 6 | 0 | 83.98% |
| TROW230602P00120000 | 2023-05-04 10:35AM EDT | 120.00 | 16.00 | 9.00 | 9.30 | 0.00 | - | - | 0 | 82.42% |
| TROW230602P00124000 | 2023-04-17 10:44AM EDT | 124.00 | 11.44 | 16.70 | 20.20 | 0.00 | - | - | 0 | 435.84% |
| TROW230602P00140000 | 2023-04-26 11:02AM EDT | 140.00 | 29.65 | 33.20 | 35.60 | 0.00 | - | 1 | 0 | 607.42% |
© 2023 Yahoo. All rights reserved.