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 | 105.62% |
| TROW240621C00090000 | 2024-04-12 1:09PM EDT | 90.00 | 26.45 | 19.60 | 24.00 | 0.00 | - | 1 | 94 | 0.00% |
| TROW240621C00095000 | 2024-04-29 1:59PM EDT | 95.00 | 18.80 | 20.80 | 25.20 | 0.00 | - | 2 | 125 | 83.03% |
| TROW240621C00100000 | 2024-05-17 12:26PM EDT | 100.00 | 16.61 | 15.80 | 19.00 | 0.00 | - | 1 | 114 | 54.76% |
| TROW240621C00105000 | 2024-05-21 1:45PM EDT | 105.00 | 12.51 | 10.80 | 14.60 | 0.00 | - | 1 | 644 | 49.90% |
| TROW240621C00110000 | 2024-05-22 9:58AM EDT | 110.00 | 8.50 | 8.10 | 8.50 | +0.50 | +6.25% | 2 | 515 | 25.73% |
| TROW240621C00115000 | 2024-05-22 2:35PM EDT | 115.00 | 4.00 | 4.20 | 4.40 | -0.30 | -6.98% | 15 | 1,480 | 21.51% |
| TROW240621C00120000 | 2024-05-22 3:00PM EDT | 120.00 | 1.50 | 1.55 | 1.65 | -0.05 | -3.23% | 43 | 1,502 | 19.50% |
| TROW240621C00125000 | 2024-05-22 12:15PM EDT | 125.00 | 0.50 | 0.40 | 0.50 | +0.10 | +25.00% | 8 | 1,296 | 19.70% |
| TROW240621C00130000 | 2024-05-22 10:31AM EDT | 130.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 170 | 20.95% |
| TROW240621C00135000 | 2024-05-21 1:08PM EDT | 135.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 9 | 444 | 25.20% |
| TROW240621C00140000 | 2024-05-15 1:51PM EDT | 140.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 155 | 44.46% |
| TROW240621C00145000 | 2024-05-06 1:03PM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 57.86% |
| TROW240621C00150000 | 2024-05-21 1:08PM EDT | 150.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 1,015 | 49.90% |
| TROW240621C00155000 | 2023-12-22 4:10PM EDT | 155.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 70.80% |
| TROW240621C00160000 | 2024-04-02 11:00AM EDT | 160.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 60.84% |
| TROW240621C00165000 | 2023-11-21 2:34PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 51.27% |
| 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 | 2.50 | 0.00 | - | 1 | 9 | 94.92% |
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 | 157.91% |
| 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 | 126.22% |
| TROW240621P00075000 | 2024-05-07 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 56 | 86.91% |
| TROW240621P00080000 | 2024-05-20 10:21AM EDT | 80.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 4 | 51 | 98.54% |
| TROW240621P00085000 | 2024-05-22 10:14AM EDT | 85.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 7 | 99 | 57.52% |
| TROW240621P00090000 | 2024-05-21 1:08PM EDT | 90.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 2 | 150 | 55.18% |
| TROW240621P00095000 | 2024-05-20 1:19PM EDT | 95.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 598 | 40.23% |
| TROW240621P00100000 | 2024-05-22 10:55AM EDT | 100.00 | 0.13 | 0.10 | 0.15 | -0.01 | -7.14% | 1 | 1,633 | 31.93% |
| TROW240621P00105000 | 2024-05-22 3:33PM EDT | 105.00 | 0.25 | 0.20 | 0.25 | +0.02 | +8.70% | 14 | 418 | 26.56% |
| TROW240621P00110000 | 2024-05-22 2:39PM EDT | 110.00 | 0.68 | 0.55 | 0.65 | +0.11 | +19.30% | 42 | 2,650 | 23.68% |
| TROW240621P00115000 | 2024-05-22 2:30PM EDT | 115.00 | 2.00 | 1.75 | 1.85 | +0.10 | +5.26% | 19 | 346 | 22.56% |
| TROW240621P00120000 | 2024-05-21 2:05PM EDT | 120.00 | 4.40 | 4.30 | 4.50 | 0.00 | - | 31 | 425 | 23.61% |
| TROW240621P00125000 | 2024-05-20 11:00AM EDT | 125.00 | 9.23 | 6.50 | 8.70 | 0.00 | - | 15 | 64 | 29.03% |
| TROW240621P00130000 | 2024-04-17 12:47PM EDT | 130.00 | 18.14 | 13.10 | 16.30 | 0.00 | - | 2 | 6 | 62.28% |
| TROW240621P00135000 | 2024-04-08 3:02PM EDT | 135.00 | 17.50 | 22.10 | 25.80 | 0.00 | - | 13 | 14 | 94.34% |
| TROW240621P00140000 | 2024-04-26 10:56AM EDT | 140.00 | 26.20 | 21.50 | 24.90 | 0.00 | - | 1 | 4 | 68.34% |
| TROW240621P00145000 | 2023-07-07 9:53AM EDT | 145.00 | 34.50 | 30.60 | 31.20 | 0.00 | - | 1 | 1 | 86.33% |
| TROW240621P00150000 | 2023-08-08 9:36AM EDT | 150.00 | 37.80 | 38.40 | 41.20 | 0.00 | - | 1 | 0 | 128.96% |
| TROW240621P00155000 | 2023-09-18 11:31AM EDT | 155.00 | 45.90 | 55.10 | 59.00 | 0.00 | - | 4 | 0 | 231.98% |
| TROW240621P00165000 | 2023-09-18 11:02AM EDT | 165.00 | 55.69 | 64.50 | 68.70 | 0.00 | - | 24 | 0 | 244.67% |
© 2024 Yahoo. All rights reserved.