Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TROW240419C00105000 | 2024-03-20 2:47PM EDT | 2024-04-19 | 12.35 | 15.00 | 19.40 | 0.00 | - | 2 | 24 | 75.39% |
TROW240517C00105000 | 2024-03-14 10:28AM EDT | 2024-05-17 | 12.63 | 16.10 | 18.50 | 0.00 | - | 1 | 6 | 42.04% |
TROW240621C00105000 | 2024-03-22 9:32AM EDT | 2024-06-21 | 18.70 | 18.10 | 19.30 | 0.00 | - | 1 | 634 | 37.71% |
TROW240719C00105000 | 2024-03-20 2:36PM EDT | 2024-07-19 | 14.20 | 18.30 | 19.50 | 0.00 | - | 1 | 104 | 33.80% |
TROW241018C00105000 | 2024-03-22 3:44PM EDT | 2024-10-18 | 18.29 | 19.10 | 21.20 | 0.00 | - | 1 | 6 | 31.66% |
TROW241115C00105000 | 2024-03-11 3:33PM EDT | 2024-11-15 | 17.73 | 21.10 | 22.10 | 0.00 | - | - | 1 | 32.71% |
TROW241220C00105000 | 2024-03-12 10:31AM EDT | 2024-12-20 | 19.00 | 21.70 | 22.50 | 0.00 | - | 10 | 22 | 31.71% |
TROW250117C00105000 | 2024-03-06 3:51PM EDT | 2025-01-17 | 18.40 | 22.40 | 22.90 | 0.00 | - | 22 | 61 | 31.32% |
TROW250620C00105000 | 2024-03-01 4:29PM EDT | 2025-06-20 | 18.75 | 24.60 | 25.80 | 0.00 | - | 3 | 3 | 31.94% |
TROW260116C00105000 | 2024-03-13 1:33PM EDT | 2026-01-16 | 23.98 | 27.00 | 27.90 | 0.00 | - | 2 | 6 | 30.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TROW240419P00105000 | 2024-03-28 10:05AM EDT | 2024-04-19 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 3 | 591 | 36.48% |
TROW240517P00105000 | 2024-03-25 11:23AM EDT | 2024-05-17 | 0.75 | 0.40 | 0.55 | 0.00 | - | 1 | 153 | 30.47% |
TROW240621P00105000 | 2024-03-27 10:43AM EDT | 2024-06-21 | 1.30 | 0.75 | 1.05 | 0.00 | - | 1 | 192 | 28.13% |
TROW240719P00105000 | 2024-03-18 11:48AM EDT | 2024-07-19 | 2.70 | 1.25 | 1.40 | 0.00 | - | 42 | 54 | 26.82% |
TROW241018P00105000 | 2024-03-27 10:57AM EDT | 2024-10-18 | 3.40 | 2.80 | 3.00 | 0.00 | - | 3 | 19 | 26.86% |
TROW241115P00105000 | 2024-03-25 10:38AM EDT | 2024-11-15 | 4.20 | 3.30 | 3.70 | 0.00 | - | 1 | 1 | 27.70% |
TROW241220P00105000 | 2024-03-25 10:41AM EDT | 2024-12-20 | 4.90 | 3.90 | 4.30 | 0.00 | - | 1 | 73 | 27.76% |
TROW250117P00105000 | 2024-03-26 2:01PM EDT | 2025-01-17 | 5.40 | 4.50 | 4.80 | 0.00 | - | 1 | 221 | 27.91% |
TROW250620P00105000 | 2024-02-29 1:05PM EDT | 2025-06-20 | 9.83 | 6.90 | 7.40 | 0.00 | - | - | 250 | 28.66% |
TROW260116P00105000 | 2024-03-28 12:58PM EDT | 2026-01-16 | 9.60 | 9.20 | 9.80 | -2.00 | -17.24% | 1 | 31 | 28.07% |