Singapore markets close in 5 hours 21 minutes
Straits Times Index
3,357.31 -31.21 (-0.92%) Nikkei
27,479.86 -126.60 (-0.46%) Hang Seng
21,336.13 +52.61 (+0.25%) FTSE 100
7,885.17 +20.46 (+0.26%) BTC-USD
22,509.21 -759.01 (-3.26%) CMC Crypto 200
517.66 -19.23 (-3.58%)
T. Rowe Price Group, Inc. (TROW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW230210C00107000 | 2023-02-08 12:22PM EST | 107.00 | 14.82 | 11.60 | 14.80 | +5.92 | +66.52% | 3 | 3 | 176.32% |
| TROW230210C00110000 | 2023-02-06 1:12PM EST | 110.00 | 13.50 | 8.80 | 11.40 | 0.00 | - | 2 | 6 | 131.84% |
| TROW230210C00113000 | 2023-01-06 2:55PM EST | 113.00 | 5.35 | 12.00 | 13.80 | 0.00 | - | 1 | 1 | 254.88% |
| TROW230210C00114000 | 2023-02-07 3:00PM EST | 114.00 | 9.90 | 5.80 | 7.00 | 0.00 | - | 4 | 4 | 80.27% |
| TROW230210C00115000 | 2023-02-08 2:43PM EST | 115.00 | 6.02 | 5.20 | 5.80 | -1.84 | -23.41% | 1 | 1 | 63.18% |
| TROW230210C00116000 | 2023-02-07 9:30AM EST | 116.00 | 6.22 | 4.30 | 4.80 | 0.00 | - | 1 | 5 | 55.18% |
| TROW230210C00117000 | 2023-02-07 11:41AM EST | 117.00 | 6.10 | 3.60 | 4.00 | 0.00 | - | 1 | 19 | 54.39% |
| TROW230210C00118000 | 2023-02-01 3:55PM EST | 118.00 | 3.71 | 2.70 | 3.20 | 0.00 | - | 4 | 22 | 51.61% |
| TROW230210C00119000 | 2023-02-06 12:14PM EST | 119.00 | 4.90 | 1.95 | 2.60 | 0.00 | - | 2 | 5 | 52.98% |
| TROW230210C00120000 | 2023-02-08 12:42PM EST | 120.00 | 2.32 | 1.55 | 1.80 | -4.08 | -63.75% | 3 | 40 | 46.24% |
| TROW230210C00121000 | 2023-02-08 3:32PM EST | 121.00 | 1.15 | 1.05 | 1.30 | -1.95 | -62.90% | 3 | 9 | 45.51% |
| TROW230210C00122000 | 2023-02-08 2:42PM EST | 122.00 | 1.04 | 0.65 | 0.80 | -1.37 | -56.85% | 2 | 22 | 41.80% |
| TROW230210C00123000 | 2023-02-07 3:08PM EST | 123.00 | 2.00 | 0.35 | 0.50 | 0.00 | - | 2 | 6 | 40.92% |
| TROW230210C00124000 | 2023-02-07 3:49PM EST | 124.00 | 1.63 | 0.20 | 0.35 | 0.00 | - | 2 | 9 | 42.68% |
| TROW230210C00125000 | 2023-02-08 12:42PM EST | 125.00 | 0.32 | 0.10 | 0.25 | -0.68 | -68.00% | 3 | 20 | 44.73% |
| TROW230210C00126000 | 2023-02-08 2:57PM EST | 126.00 | 0.10 | 0.00 | 0.25 | -0.65 | -86.67% | 25 | 10 | 51.07% |
| TROW230210C00127000 | 2023-02-08 12:45PM EST | 127.00 | 0.07 | 0.00 | 0.25 | -0.43 | -86.00% | 1 | 12 | 57.23% |
| TROW230210C00128000 | 2023-02-08 3:55PM EST | 128.00 | 0.05 | 0.00 | 0.30 | -0.35 | -87.50% | 1 | 10 | 55.86% |
| TROW230210C00129000 | 2023-02-07 3:07PM EST | 129.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 61.13% |
| TROW230210C00130000 | 2023-02-08 2:42PM EST | 130.00 | 0.12 | 0.00 | 0.20 | -0.13 | -52.00% | 3 | 28 | 61.13% |
| TROW230210C00131000 | 2023-02-07 10:54AM EST | 131.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 30 | 71.29% |
| TROW230210C00132000 | 2023-02-03 11:14AM EST | 132.00 | 0.81 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 73.63% |
| TROW230210C00135000 | 2023-02-07 3:20PM EST | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 106 | 75.00% |
| TROW230210C00140000 | 2023-02-02 3:29PM EST | 140.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 55 | 100.78% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW230210P00090000 | 2023-01-24 3:38PM EST | 90.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 227.34% |
| TROW230210P00095000 | 2023-02-01 2:45PM EST | 95.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 37 | 173.05% |
| TROW230210P00097000 | 2023-01-25 11:50AM EST | 97.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 131.64% |
| TROW230210P00098000 | 2023-01-05 2:45PM EST | 98.00 | 1.94 | 0.00 | 2.15 | 0.00 | - | - | 2 | 233.20% |
| TROW230210P00100000 | 2023-01-26 11:02AM EST | 100.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 10 | 23 | 115.23% |
| TROW230210P00101000 | 2023-01-23 1:42PM EST | 101.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 109.77% |
| TROW230210P00102000 | 2023-01-12 12:46PM EST | 102.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 104.69% |
| TROW230210P00103000 | 2023-02-02 2:53PM EST | 103.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 89.84% |
| TROW230210P00105000 | 2023-02-02 10:08AM EST | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 88.28% |
| TROW230210P00106000 | 2023-02-03 3:54PM EST | 106.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 82.81% |
| TROW230210P00107000 | 2023-02-06 9:50AM EST | 107.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 77.73% |
| TROW230210P00108000 | 2023-02-06 1:08PM EST | 108.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 59 | 72.27% |
| TROW230210P00109000 | 2023-02-06 3:00PM EST | 109.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 67.19% |
| TROW230210P00110000 | 2023-02-08 11:28AM EST | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 61.72% |
| TROW230210P00111000 | 2023-02-03 10:01AM EST | 111.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 56.64% |
| TROW230210P00112000 | 2023-02-02 2:03PM EST | 112.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 22 | 58.20% |
| TROW230210P00113000 | 2023-02-06 3:00PM EST | 113.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 52.34% |
| TROW230210P00114000 | 2023-01-31 10:18AM EST | 114.00 | 2.57 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 54.49% |
| TROW230210P00115000 | 2023-02-07 3:58PM EST | 115.00 | 0.08 | 0.15 | 0.25 | 0.00 | - | 8 | 13 | 50.98% |
| TROW230210P00116000 | 2023-02-08 10:32AM EST | 116.00 | 0.13 | 0.20 | 0.35 | -0.11 | -45.83% | 15 | 30 | 48.83% |
| TROW230210P00117000 | 2023-02-08 2:02PM EST | 117.00 | 0.35 | 0.30 | 0.50 | +0.03 | +9.38% | 3 | 10 | 47.22% |
| TROW230210P00118000 | 2023-02-08 11:41AM EST | 118.00 | 0.45 | 0.60 | 0.75 | +0.09 | +25.00% | 18 | 25 | 47.02% |
| TROW230210P00119000 | 2023-02-08 2:28PM EST | 119.00 | 0.75 | 0.85 | 1.05 | +0.33 | +78.57% | 7 | 21 | 45.90% |
| TROW230210P00120000 | 2023-02-08 3:46PM EST | 120.00 | 1.25 | 1.20 | 1.45 | +0.65 | +108.33% | 29 | 27 | 45.12% |
| TROW230210P00121000 | 2023-02-08 11:40AM EST | 121.00 | 1.20 | 1.70 | 2.00 | 0.00 | - | 2 | 9 | 45.80% |
| TROW230210P00122000 | 2023-02-06 3:47PM EST | 122.00 | 1.15 | 2.30 | 2.60 | -0.62 | -35.03% | 10 | 12 | 45.17% |
| TROW230210P00123000 | 2023-02-08 3:24PM EST | 123.00 | 3.00 | 2.90 | 3.30 | +1.30 | +76.47% | 1 | 15 | 44.82% |
| TROW230210P00124000 | 2023-02-03 11:28AM EST | 124.00 | 1.13 | 3.70 | 4.10 | 0.00 | - | 4 | 4 | 45.31% |
| TROW230210P00125000 | 2023-02-07 11:08AM EST | 125.00 | 3.30 | 4.50 | 5.40 | 0.00 | - | 2 | 2 | 64.80% |
| TROW230210P00126000 | 2023-02-07 1:29PM EST | 126.00 | 4.00 | 5.50 | 6.20 | 0.00 | - | 1 | 25 | 64.06% |
| TROW230210P00127000 | 2023-02-07 12:47PM EST | 127.00 | 4.30 | 6.30 | 7.60 | 0.00 | - | 1 | 3 | 57.81% |
| TROW230210P00128000 | 2023-02-07 12:41PM EST | 128.00 | 5.60 | 7.30 | 8.70 | 0.00 | - | 4 | 8 | 66.89% |
| TROW230210P00129000 | 2023-02-02 12:36PM EST | 129.00 | 2.10 | 8.20 | 9.90 | 0.00 | - | 3 | 3 | 75.88% |
| TROW230210P00130000 | 2023-02-02 10:38AM EST | 130.00 | 3.40 | 9.30 | 10.70 | 0.00 | - | - | 13 | 78.61% |
| TROW230210P00131000 | 2023-02-02 1:36PM EST | 131.00 | 2.90 | 10.00 | 11.80 | 0.00 | - | - | 0 | 76.76% |
© 2023 Yahoo. All rights reserved.
