T. Rowe Price Group, Inc. (TROW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW250117C00050000 | 2024-05-01 11:45AM EDT | 50.00 | 60.48 | 65.60 | 69.90 | 0.00 | - | 1 | 3 | 81.23% |
| TROW250117C00055000 | 2023-09-13 10:27AM EDT | 55.00 | 52.94 | 45.10 | 48.00 | 0.00 | - | 1 | 2 | 0.00% |
| TROW250117C00060000 | 2024-03-28 10:44AM EDT | 60.00 | 62.70 | 52.00 | 56.70 | 0.00 | - | 2 | 2 | 0.00% |
| TROW250117C00065000 | 2023-12-14 2:52PM EDT | 65.00 | 43.05 | 43.50 | 48.50 | 0.00 | - | 1 | 35 | 0.00% |
| TROW250117C00070000 | 2024-03-28 10:31AM EDT | 70.00 | 53.00 | 42.20 | 47.00 | 0.00 | - | 5 | 61 | 0.00% |
| TROW250117C00075000 | 2024-01-16 4:21PM EDT | 75.00 | 33.45 | 32.10 | 35.30 | 0.00 | - | 8 | 7 | 0.00% |
| TROW250117C00080000 | 2024-04-02 3:17PM EDT | 80.00 | 40.08 | 30.10 | 34.70 | 0.00 | - | 3 | 21 | 0.00% |
| TROW250117C00085000 | 2024-04-22 1:22PM EDT | 85.00 | 28.20 | 31.90 | 34.20 | 0.00 | - | 2 | 12 | 33.46% |
| TROW250117C00090000 | 2024-05-21 2:26PM EDT | 90.00 | 29.10 | 27.30 | 29.60 | 0.00 | - | 3 | 91 | 31.16% |
| TROW250117C00095000 | 2024-03-04 1:38PM EDT | 95.00 | 26.05 | 26.00 | 29.70 | 0.00 | - | 1 | 43 | 46.50% |
| TROW250117C00100000 | 2024-04-29 2:41PM EDT | 100.00 | 17.80 | 19.20 | 23.10 | 0.00 | - | 1 | 483 | 35.08% |
| TROW250117C00105000 | 2024-04-17 1:11PM EDT | 105.00 | 15.84 | 16.50 | 17.50 | 0.00 | - | 1 | 59 | 27.54% |
| TROW250117C00110000 | 2024-05-22 12:04PM EDT | 110.00 | 14.40 | 13.90 | 14.20 | +1.40 | +10.77% | 42 | 683 | 26.91% |
| TROW250117C00115000 | 2024-05-16 2:33PM EDT | 115.00 | 10.05 | 10.90 | 11.30 | 0.00 | - | 4 | 196 | 26.35% |
| TROW250117C00120000 | 2024-05-22 1:57PM EDT | 120.00 | 8.60 | 8.40 | 8.70 | +0.30 | +3.61% | 4 | 875 | 25.57% |
| TROW250117C00125000 | 2024-05-22 2:32PM EDT | 125.00 | 6.20 | 6.30 | 6.60 | +1.00 | +19.23% | 1 | 354 | 25.09% |
| TROW250117C00130000 | 2024-05-22 3:47PM EDT | 130.00 | 4.72 | 4.60 | 6.60 | +0.30 | +6.79% | 383 | 1,249 | 29.41% |
| TROW250117C00135000 | 2024-05-22 1:55PM EDT | 135.00 | 3.40 | 3.30 | 3.50 | +1.55 | +83.78% | 1 | 614 | 24.11% |
| TROW250117C00140000 | 2024-05-15 1:33PM EDT | 140.00 | 1.90 | 2.25 | 2.45 | 0.00 | - | 74 | 532 | 23.68% |
| TROW250117C00145000 | 2024-05-22 1:52PM EDT | 145.00 | 1.70 | 1.55 | 2.40 | +0.33 | +24.09% | 1 | 155 | 26.27% |
| TROW250117C00150000 | 2024-05-22 3:50PM EDT | 150.00 | 1.02 | 1.00 | 1.20 | +0.22 | +27.50% | 382 | 1,249 | 23.41% |
| TROW250117C00155000 | 2024-04-08 9:31AM EDT | 155.00 | 1.65 | 0.10 | 0.75 | 0.00 | - | 2 | 222 | 22.82% |
| TROW250117C00160000 | 2024-05-06 3:58PM EDT | 160.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 1 | 247 | 23.17% |
| TROW250117C00165000 | 2023-11-22 4:39PM EDT | 165.00 | 0.20 | 0.20 | 1.45 | 0.00 | - | 10 | 16 | 31.04% |
| TROW250117C00170000 | 2024-05-16 9:30AM EDT | 170.00 | 0.20 | 0.10 | 0.00 | 0.00 | - | 10 | 112 | 12.50% |
| TROW250117C00175000 | 2023-11-22 4:39PM EDT | 175.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 10 | 14 | 35.06% |
| TROW250117C00180000 | 2023-11-22 4:39PM EDT | 180.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 5 | 11 | 33.56% |
| TROW250117C00185000 | 2024-05-09 3:40PM EDT | 185.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 1 | 18 | 42.09% |
| TROW250117C00190000 | 2024-01-22 1:07PM EDT | 190.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 4 | 11 | 39.47% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW250117P00050000 | 2024-05-15 10:57AM EDT | 50.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 82 | 53.56% |
| TROW250117P00055000 | 2024-01-16 1:55PM EDT | 55.00 | 0.43 | 0.15 | 1.85 | 0.00 | - | 1 | 30 | 60.40% |
| TROW250117P00060000 | 2024-05-20 3:20PM EDT | 60.00 | 0.29 | 0.15 | 1.00 | 0.00 | - | 1 | 358 | 54.37% |
| TROW250117P00065000 | 2024-04-30 1:51PM EDT | 65.00 | 0.60 | 0.15 | 0.55 | 0.00 | - | 1 | 60 | 43.02% |
| TROW250117P00070000 | 2024-04-18 12:37PM EDT | 70.00 | 1.00 | 0.25 | 0.85 | 0.00 | - | 1 | 28 | 42.04% |
| TROW250117P00075000 | 2024-05-15 10:57AM EDT | 75.00 | 0.70 | 0.60 | 1.05 | 0.00 | - | 1 | 928 | 39.26% |
| TROW250117P00080000 | 2024-05-15 10:52AM EDT | 80.00 | 1.05 | 0.80 | 1.00 | 0.00 | - | 1 | 149 | 34.23% |
| TROW250117P00085000 | 2024-05-17 1:23PM EDT | 85.00 | 1.30 | 1.15 | 1.35 | 0.00 | - | 3 | 789 | 32.37% |
| TROW250117P00090000 | 2024-05-21 11:05AM EDT | 90.00 | 1.80 | 1.60 | 1.90 | 0.00 | - | 6 | 424 | 31.08% |
| TROW250117P00095000 | 2024-05-22 3:04PM EDT | 95.00 | 2.40 | 1.30 | 2.55 | -0.05 | -2.04% | 2 | 1,049 | 29.49% |
| TROW250117P00100000 | 2024-05-22 10:09AM EDT | 100.00 | 3.20 | 3.20 | 3.50 | -0.20 | -5.88% | 3 | 342 | 28.35% |
| TROW250117P00105000 | 2024-05-22 2:20PM EDT | 105.00 | 4.50 | 4.40 | 4.70 | -0.10 | -2.17% | 2 | 481 | 27.18% |
| TROW250117P00110000 | 2024-05-22 1:12PM EDT | 110.00 | 5.90 | 5.90 | 6.20 | -0.30 | -4.84% | 2 | 1,134 | 26.01% |
| TROW250117P00115000 | 2024-05-22 1:57PM EDT | 115.00 | 7.80 | 7.90 | 8.20 | -0.40 | -4.88% | 1 | 592 | 25.24% |
| TROW250117P00120000 | 2024-05-22 1:58PM EDT | 120.00 | 10.10 | 10.20 | 10.60 | -0.60 | -5.61% | 2 | 147 | 24.49% |
| TROW250117P00125000 | 2024-05-13 1:01PM EDT | 125.00 | 15.90 | 11.10 | 13.50 | 0.00 | - | 23 | 87 | 23.98% |
| TROW250117P00130000 | 2024-05-01 3:00PM EDT | 130.00 | 20.73 | 16.20 | 17.60 | 0.00 | - | 1 | 45 | 25.76% |
| TROW250117P00135000 | 2024-04-24 11:43AM EDT | 135.00 | 25.80 | 18.00 | 20.50 | 0.00 | - | 1 | 76 | 23.12% |
| TROW250117P00140000 | 2024-05-10 12:40PM EDT | 140.00 | 29.05 | 23.00 | 24.40 | 0.00 | - | 1 | 22 | 22.33% |
| TROW250117P00145000 | 2023-10-03 10:16AM EDT | 145.00 | 43.08 | 48.50 | 53.00 | 0.00 | - | 4 | 5 | 85.38% |
| TROW250117P00150000 | 2023-09-14 11:33AM EDT | 150.00 | 40.78 | 47.20 | 51.60 | 0.00 | - | 1 | 1 | 71.95% |
| TROW250117P00155000 | 2023-09-19 10:27AM EDT | 155.00 | 45.80 | 56.70 | 58.30 | 0.00 | - | - | 0 | 83.22% |
| TROW250117P00160000 | 2023-05-05 9:50AM EDT | 160.00 | 54.73 | 48.50 | 52.50 | 0.00 | - | 1 | 2 | 53.24% |
| TROW250117P00165000 | 2023-09-19 10:16AM EDT | 165.00 | 55.80 | 66.90 | 69.20 | 0.00 | - | 12 | 0 | 90.36% |
| TROW250117P00170000 | 2023-03-14 12:29PM EDT | 170.00 | 63.20 | 56.50 | 60.50 | 0.00 | - | 1 | 3 | 51.92% |
| TROW250117P00180000 | 2023-11-06 12:30PM EDT | 180.00 | 85.05 | 78.80 | 82.00 | 0.00 | - | 1 | 1 | 90.79% |
| TROW250117P00185000 | 2023-08-17 12:03PM EDT | 185.00 | 76.45 | 73.00 | 77.50 | 0.00 | - | 1 | 0 | 64.02% |
| TROW250117P00190000 | 2023-06-13 1:04PM EDT | 190.00 | 78.50 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 38.09% |
© 2024 Yahoo. All rights reserved.