UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.11 +0.16 (+0.20%) GOLD FUTURES
2,313.80 +4.20 (+0.18%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,269.86 +1,133.04 (+2.46%)
T. Rowe Price Group, Inc. (TROW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 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 | 59.00 | 63.60 | 0.00 | - | 1 | 3 | 76.57% |
| 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 | 67.15% |
| TROW250117C00065000 | 2023-12-14 2:52PM EDT | 65.00 | 43.05 | 43.50 | 48.50 | 0.00 | - | 1 | 35 | 54.60% |
| TROW250117C00070000 | 2024-03-28 10:31AM EDT | 70.00 | 53.00 | 42.20 | 47.00 | 0.00 | - | 5 | 61 | 55.23% |
| 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 | 43.74% |
| TROW250117C00085000 | 2024-04-22 1:22PM EDT | 85.00 | 28.20 | 26.30 | 29.80 | 0.00 | - | 2 | 12 | 38.59% |
| TROW250117C00090000 | 2024-04-09 11:05AM EDT | 90.00 | 30.50 | 22.20 | 24.70 | 0.00 | - | 1 | 81 | 32.75% |
| TROW250117C00095000 | 2024-03-04 1:38PM EDT | 95.00 | 26.05 | 26.00 | 29.70 | 0.00 | - | 1 | 43 | 54.25% |
| TROW250117C00100000 | 2024-04-29 2:41PM EDT | 100.00 | 17.80 | 16.50 | 18.70 | 0.00 | - | 1 | 483 | 34.75% |
| TROW250117C00105000 | 2024-04-17 1:11PM EDT | 105.00 | 15.84 | 13.30 | 15.60 | 0.00 | - | 1 | 59 | 33.78% |
| TROW250117C00110000 | 2024-04-30 2:00PM EDT | 110.00 | 10.17 | 10.40 | 12.10 | 0.00 | - | 5 | 679 | 30.93% |
| TROW250117C00115000 | 2024-05-01 11:28AM EDT | 115.00 | 8.00 | 8.00 | 8.50 | 0.00 | - | 29 | 184 | 27.07% |
| TROW250117C00120000 | 2024-04-25 1:35PM EDT | 120.00 | 5.45 | 6.00 | 6.40 | 0.00 | - | 11 | 856 | 26.26% |
| TROW250117C00125000 | 2024-05-01 12:57PM EDT | 125.00 | 4.49 | 4.40 | 4.80 | 0.00 | - | 1 | 351 | 25.86% |
| TROW250117C00130000 | 2024-05-02 3:01PM EDT | 130.00 | 3.20 | 3.10 | 3.50 | +0.15 | +4.92% | 1 | 1,250 | 25.39% |
| TROW250117C00135000 | 2024-04-29 2:32PM EDT | 135.00 | 2.82 | 2.20 | 2.50 | 0.00 | - | 1 | 614 | 24.99% |
| TROW250117C00140000 | 2024-05-02 11:57AM EDT | 140.00 | 1.60 | 1.50 | 2.75 | -0.40 | -20.00% | 3 | 486 | 28.67% |
| TROW250117C00145000 | 2024-05-01 2:40PM EDT | 145.00 | 1.15 | 1.00 | 1.20 | 0.00 | - | 2 | 105 | 24.29% |
| TROW250117C00150000 | 2024-04-29 9:30AM EDT | 150.00 | 1.15 | 0.65 | 0.85 | 0.00 | - | 1 | 1,184 | 24.29% |
| TROW250117C00155000 | 2024-04-08 9:31AM EDT | 155.00 | 1.65 | 0.40 | 0.65 | 0.00 | - | 2 | 222 | 24.72% |
| TROW250117C00160000 | 2024-04-19 11:27AM EDT | 160.00 | 0.42 | 0.10 | 0.95 | 0.00 | - | 1 | 247 | 28.75% |
| TROW250117C00165000 | 2023-11-22 4:39PM EDT | 165.00 | 0.20 | 0.20 | 1.45 | 0.00 | - | 10 | 16 | 33.70% |
| TROW250117C00170000 | 2024-03-18 12:15PM EDT | 170.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 3 | 124 | 30.64% |
| TROW250117C00175000 | 2023-11-22 4:39PM EDT | 175.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 10 | 14 | 37.49% |
| TROW250117C00180000 | 2023-11-22 4:39PM EDT | 180.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 5 | 11 | 35.76% |
| TROW250117C00185000 | 2024-03-18 10:56AM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 35.17% |
| TROW250117C00190000 | 2024-01-22 1:07PM EDT | 190.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 4 | 11 | 41.58% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW250117P00050000 | 2024-01-22 4:39PM EDT | 50.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 1 | 82 | 50.54% |
| TROW250117P00055000 | 2024-01-16 1:55PM EDT | 55.00 | 0.43 | 0.15 | 1.85 | 0.00 | - | 1 | 30 | 54.83% |
| TROW250117P00060000 | 2024-04-26 2:00PM EDT | 60.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 2 | 353 | 45.95% |
| TROW250117P00065000 | 2024-04-30 1:51PM EDT | 65.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 1 | 60 | 42.51% |
| TROW250117P00070000 | 2024-04-18 12:37PM EDT | 70.00 | 1.00 | 0.50 | 1.15 | 0.00 | - | 1 | 28 | 39.89% |
| TROW250117P00075000 | 2024-04-30 3:11PM EDT | 75.00 | 1.20 | 1.00 | 1.20 | 0.00 | - | 4 | 928 | 35.43% |
| TROW250117P00080000 | 2024-04-19 10:58AM EDT | 80.00 | 1.95 | 1.45 | 1.65 | 0.00 | - | 1 | 149 | 33.74% |
| TROW250117P00085000 | 2024-04-11 12:44PM EDT | 85.00 | 2.00 | 1.40 | 2.15 | 0.00 | - | 1 | 787 | 31.68% |
| TROW250117P00090000 | 2024-04-30 2:43PM EDT | 90.00 | 3.10 | 1.85 | 2.90 | 0.00 | - | 4 | 427 | 30.15% |
| TROW250117P00095000 | 2024-05-02 9:49AM EDT | 95.00 | 3.90 | 1.85 | 4.00 | +0.11 | +2.90% | 18 | 979 | 29.15% |
| TROW250117P00100000 | 2024-04-30 12:33PM EDT | 100.00 | 5.50 | 4.90 | 5.30 | 0.00 | - | 10 | 333 | 27.88% |
| TROW250117P00105000 | 2024-05-01 12:03PM EDT | 105.00 | 7.20 | 6.70 | 7.00 | 0.00 | - | 2 | 392 | 26.88% |
| TROW250117P00110000 | 2024-03-27 3:33PM EDT | 110.00 | 6.40 | 7.80 | 8.10 | 0.00 | - | 1 | 1,033 | 23.29% |
| TROW250117P00115000 | 2024-04-22 1:53PM EDT | 115.00 | 11.65 | 9.60 | 11.60 | 0.00 | - | 1 | 89 | 25.12% |
| TROW250117P00120000 | 2024-04-16 12:17PM EDT | 120.00 | 14.10 | 12.30 | 15.70 | 0.00 | - | 32 | 146 | 27.55% |
| TROW250117P00125000 | 2024-03-28 11:08AM EDT | 125.00 | 12.20 | 15.70 | 17.80 | 0.00 | - | 12 | 72 | 23.40% |
| TROW250117P00130000 | 2024-05-01 3:00PM EDT | 130.00 | 20.73 | 20.90 | 23.40 | 0.00 | - | 1 | 45 | 28.75% |
| TROW250117P00135000 | 2024-04-24 11:43AM EDT | 135.00 | 25.80 | 23.30 | 26.80 | 0.00 | - | 1 | 76 | 26.69% |
| TROW250117P00140000 | 2023-12-18 11:01AM EDT | 140.00 | 33.40 | 34.10 | 34.70 | 0.00 | - | 1 | 22 | 39.09% |
| TROW250117P00145000 | 2023-10-03 10:16AM EDT | 145.00 | 43.08 | 48.50 | 53.00 | 0.00 | - | 4 | 5 | 73.18% |
| TROW250117P00150000 | 2023-09-14 11:33AM EDT | 150.00 | 40.78 | 47.20 | 51.60 | 0.00 | - | 1 | 1 | 58.70% |
| TROW250117P00155000 | 2023-09-19 10:27AM EDT | 155.00 | 45.80 | 56.70 | 58.30 | 0.00 | - | - | 0 | 70.12% |
| TROW250117P00160000 | 2023-05-05 9:50AM EDT | 160.00 | 54.73 | 48.50 | 52.50 | 0.00 | - | 1 | 2 | 41.81% |
| TROW250117P00165000 | 2023-09-19 10:16AM EDT | 165.00 | 55.80 | 66.90 | 69.20 | 0.00 | - | 12 | 0 | 76.78% |
| TROW250117P00170000 | 2023-03-14 12:29PM EDT | 170.00 | 63.20 | 56.50 | 60.50 | 0.00 | - | 1 | 3 | 36.76% |
| TROW250117P00180000 | 2023-11-06 12:30PM EDT | 180.00 | 85.05 | 78.80 | 82.00 | 0.00 | - | 1 | 1 | 75.99% |
| TROW250117P00185000 | 2023-08-17 12:03PM EDT | 185.00 | 76.45 | 73.00 | 77.50 | 0.00 | - | 1 | 0 | 51.51% |
| TROW250117P00190000 | 2023-06-13 1:04PM EDT | 190.00 | 78.50 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.