T. Rowe Price Group, Inc. (TROW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW240621C00065000 | 2023-09-26 12:00PM EDT | 65.00 | 40.55 | 27.80 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| TROW240621C00070000 | 2023-12-19 4:29PM EDT | 70.00 | 39.10 | 35.40 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| TROW240621C00075000 | 2023-12-11 4:42PM EDT | 75.00 | 24.64 | 34.00 | 38.20 | 0.00 | - | 1 | 3 | 0.00% |
| TROW240621C00080000 | 2023-10-31 3:50PM EDT | 80.00 | 14.80 | 21.40 | 22.00 | 0.00 | - | 5 | 5 | 0.00% |
| TROW240621C00085000 | 2024-02-21 1:32PM EDT | 85.00 | 24.50 | 32.50 | 37.20 | 0.00 | - | 1 | 48 | 146.58% |
| TROW240621C00090000 | 2024-04-12 1:09PM EDT | 90.00 | 26.45 | 19.60 | 24.00 | 0.00 | - | 1 | 94 | 0.00% |
| TROW240621C00095000 | 2024-06-03 2:36PM EDT | 95.00 | 23.10 | 20.30 | 24.50 | -0.20 | -0.86% | 3 | 125 | 64.75% |
| TROW240621C00100000 | 2024-05-17 12:26PM EDT | 100.00 | 16.61 | 14.50 | 19.10 | 0.00 | - | 1 | 114 | 81.67% |
| TROW240621C00105000 | 2024-05-24 10:00AM EDT | 105.00 | 13.40 | 9.70 | 14.50 | 0.00 | - | 3 | 644 | 70.12% |
| TROW240621C00110000 | 2024-06-03 2:51PM EDT | 110.00 | 7.00 | 6.70 | 8.90 | +1.20 | +20.69% | 21 | 514 | 45.75% |
| TROW240621C00115000 | 2024-06-03 2:51PM EDT | 115.00 | 3.10 | 2.95 | 3.30 | +0.32 | +11.51% | 75 | 1,442 | 21.51% |
| TROW240621C00120000 | 2024-06-03 11:24AM EDT | 120.00 | 0.88 | 0.75 | 0.95 | -0.12 | -12.00% | 19 | 1,523 | 20.22% |
| TROW240621C00125000 | 2024-05-31 3:54PM EDT | 125.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 4 | 1,286 | 22.02% |
| TROW240621C00130000 | 2024-05-31 9:30AM EDT | 130.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 220 | 25.78% |
| TROW240621C00135000 | 2024-05-21 1:08PM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 444 | 33.01% |
| TROW240621C00140000 | 2024-05-15 1:51PM EDT | 140.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 155 | 56.54% |
| TROW240621C00145000 | 2024-05-06 1:03PM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 74.61% |
| TROW240621C00150000 | 2024-05-31 10:07AM EDT | 150.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 3 | 1,015 | 73.78% |
| TROW240621C00155000 | 2023-12-22 4:10PM EDT | 155.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 90.77% |
| TROW240621C00160000 | 2024-04-02 11:00AM EDT | 160.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 77.93% |
| TROW240621C00165000 | 2023-11-21 2:34PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 65.63% |
| TROW240621C00170000 | 2023-10-30 9:46AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 25.00% |
| TROW240621C00175000 | 2024-05-02 9:30AM EDT | 175.00 | 0.02 | 0.00 | 1.60 | 0.00 | - | 1 | 9 | 109.72% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW240621P00050000 | 2024-04-01 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| TROW240621P00055000 | 2023-10-23 3:16PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TROW240621P00060000 | 2024-01-03 1:23PM EDT | 60.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 196.97% |
| TROW240621P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| TROW240621P00070000 | 2024-03-20 3:06PM EDT | 70.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 34 | 157.03% |
| TROW240621P00075000 | 2024-05-07 9:30AM EDT | 75.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | 3 | 56 | 165.09% |
| TROW240621P00080000 | 2024-05-31 1:57PM EDT | 80.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 80 | 73 | 153.76% |
| TROW240621P00085000 | 2024-05-28 9:57AM EDT | 85.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 55.47% |
| TROW240621P00090000 | 2024-06-03 9:31AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 151 | 50.78% |
| TROW240621P00095000 | 2024-05-30 11:40AM EDT | 95.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 4 | 598 | 45.90% |
| TROW240621P00100000 | 2024-05-29 12:52PM EDT | 100.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 2 | 1,627 | 40.92% |
| TROW240621P00105000 | 2024-06-03 1:17PM EDT | 105.00 | 0.25 | 0.20 | 0.60 | -0.03 | -10.71% | 15 | 390 | 39.94% |
| TROW240621P00110000 | 2024-06-03 3:48PM EDT | 110.00 | 0.60 | 0.50 | 0.70 | +0.10 | +20.00% | 47 | 2,768 | 28.42% |
| TROW240621P00115000 | 2024-06-03 3:41PM EDT | 115.00 | 2.02 | 1.80 | 2.20 | +0.02 | +1.00% | 18 | 436 | 28.71% |
| TROW240621P00120000 | 2024-06-03 3:04PM EDT | 120.00 | 5.20 | 4.70 | 5.20 | -0.40 | -7.14% | 45 | 429 | 31.38% |
| TROW240621P00125000 | 2024-05-20 11:00AM EDT | 125.00 | 9.23 | 9.00 | 12.00 | 0.00 | - | 15 | 64 | 65.41% |
| TROW240621P00130000 | 2024-04-17 12:47PM EDT | 130.00 | 18.14 | 13.10 | 16.30 | 0.00 | - | 2 | 6 | 52.86% |
| TROW240621P00135000 | 2024-04-08 3:02PM EDT | 135.00 | 17.50 | 22.10 | 25.80 | 0.00 | - | 13 | 14 | 112.87% |
| TROW240621P00140000 | 2024-04-26 10:56AM EDT | 140.00 | 26.20 | 20.70 | 24.70 | 0.00 | - | 1 | 4 | 73.49% |
| TROW240621P00145000 | 2023-07-07 9:53AM EDT | 145.00 | 34.50 | 30.60 | 31.20 | 0.00 | - | 1 | 1 | 100.10% |
| TROW240621P00150000 | 2023-08-08 9:36AM EDT | 150.00 | 37.80 | 38.40 | 41.20 | 0.00 | - | 1 | 0 | 155.81% |
| TROW240621P00155000 | 2023-09-18 11:31AM EDT | 155.00 | 45.90 | 55.10 | 59.00 | 0.00 | - | 4 | 0 | 287.21% |
| TROW240621P00165000 | 2023-09-18 11:02AM EDT | 165.00 | 55.69 | 64.50 | 68.70 | 0.00 | - | 24 | 0 | 302.95% |
© 2024 Yahoo. All rights reserved.