Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TROW240419C00125000 | 2024-03-28 12:29PM EDT | 2024-04-19 | 1.20 | 1.15 | 1.30 | +0.40 | +50.00% | 11 | 741 | 20.63% |
TROW240517C00125000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 3.46 | 3.30 | 3.50 | +0.81 | +30.57% | 17 | 108 | 26.55% |
TROW240621C00125000 | 2024-03-28 2:28PM EDT | 2024-06-21 | 4.50 | 4.50 | 4.80 | +0.75 | +20.00% | 7 | 249 | 26.03% |
TROW240719C00125000 | 2024-03-28 2:34PM EDT | 2024-07-19 | 5.22 | 5.20 | 5.50 | +0.82 | +18.64% | 6 | 195 | 25.20% |
TROW241018C00125000 | 2024-03-26 10:53AM EDT | 2024-10-18 | 6.68 | 7.90 | 8.30 | 0.00 | - | 20 | 31 | 26.48% |
TROW241115C00125000 | 2024-03-28 10:08AM EDT | 2024-11-15 | 8.70 | 8.90 | 9.40 | +2.65 | +43.80% | 1 | 3 | 27.67% |
TROW241220C00125000 | 2024-03-22 3:59PM EDT | 2024-12-20 | 8.20 | 9.50 | 10.20 | 0.00 | - | 1 | 28 | 27.72% |
TROW250117C00125000 | 2024-03-15 12:02PM EDT | 2025-01-17 | 7.80 | 10.20 | 10.70 | 0.00 | - | 5 | 343 | 27.52% |
TROW250620C00125000 | 2024-03-21 10:19AM EDT | 2025-06-20 | 12.99 | 13.60 | 14.00 | 0.00 | - | 2 | 1 | 28.43% |
TROW260116C00125000 | 2024-03-22 10:00AM EDT | 2026-01-16 | 15.11 | 16.40 | 17.30 | 0.00 | - | 2 | 106 | 28.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TROW240419P00125000 | 2024-03-28 12:51PM EDT | 2024-04-19 | 4.10 | 3.70 | 4.10 | -1.30 | -24.07% | 1 | 29 | 18.04% |
TROW240517P00125000 | 2024-03-28 2:46PM EDT | 2024-05-17 | 5.70 | 5.50 | 5.80 | -1.70 | -22.97% | 8 | 6 | 22.16% |
TROW240621P00125000 | 2024-03-28 12:27PM EDT | 2024-06-21 | 7.10 | 6.90 | 7.30 | -1.00 | -12.35% | 5 | 81 | 23.55% |
TROW240719P00125000 | 2024-02-13 2:05PM EDT | 2024-07-19 | 21.20 | 12.20 | 14.60 | 0.00 | - | 25 | 20 | 47.38% |
TROW241018P00125000 | 2024-03-28 10:42AM EDT | 2024-10-18 | 9.90 | 9.70 | 11.80 | -0.65 | -6.16% | 5 | 6 | 27.66% |
TROW241220P00125000 | 2024-03-28 10:46AM EDT | 2024-12-20 | 11.40 | 11.10 | 13.20 | -1.70 | -12.98% | 2 | 8 | 27.55% |
TROW250117P00125000 | 2024-03-28 11:08AM EDT | 2025-01-17 | 12.20 | 11.70 | 12.20 | -1.40 | -10.29% | 12 | 62 | 23.93% |
TROW250620P00125000 | 2024-03-12 1:13PM EDT | 2025-06-20 | 17.20 | 14.30 | 15.30 | 0.00 | - | - | 2 | 25.16% |
TROW260116P00125000 | 2024-02-09 4:19PM EDT | 2026-01-16 | 25.40 | 19.60 | 20.40 | 0.00 | - | - | 1 | 28.61% |