NasdaqGS - Nasdaq Real Time Price • USD
T. Rowe Price Group, Inc. (TROW)
As of 11:46 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW240419C00085000 | 3/14/2024 3:14 PM | 85 | 30.65 | 28.40 | 32.10 | 0.00 | 0.00% | 11 | 11 | 761.43% |
| TROW240419C00090000 | 3/13/2024 6:11 PM | 90 | 28.70 | 23.70 | 27.20 | 0.00 | 0.00% | 22 | 1 | 671.19% |
| TROW240419C00095000 | 3/13/2024 6:43 PM | 95 | 24.00 | 19.40 | 22.00 | 0.00 | 0.00% | 582 | 0 | 584.08% |
| TROW240419C00100000 | 3/19/2024 1:40 PM | 100 | 15.30 | 6.70 | 10.10 | 0.00 | 0.00% | 1 | 6 | 182.71% |
| TROW240419C00105000 | 4/19/2024 2:06 PM | 105 | 4.20 | 4.00 | 4.50 | -1.40 | -25.00% | 2 | 20 | 55.08% |
| TROW240419C00110000 | 4/19/2024 2:38 PM | 110 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 6 | 631 | 20.22% |
| TROW240419C00115000 | 4/18/2024 7:23 PM | 115 | 0.10 | 0.05 | 0.15 | 0.06 | 300.00% | 1 | 1,477 | 64.84% |
| TROW240419C00120000 | 4/19/2024 1:43 PM | 120 | 0.10 | 0.00 | 0.10 | 0.07 | 233.33% | 4 | 1,918 | 92.19% |
| TROW240419C00125000 | 4/19/2024 2:22 PM | 125 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 723 | 112.50% |
| TROW240419C00130000 | 4/15/2024 3:25 PM | 130 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 248 | 208.59% |
| TROW240419C00135000 | 4/17/2024 4:33 PM | 135 | 0.06 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 23 | 219.53% |
| TROW240419C00140000 | 3/5/2024 3:02 PM | 140 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 28 | 287.11% |
| TROW240419C00145000 | 12/6/2023 3:43 PM | 145 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 7 | 255.08% |
| TROW240419C00150000 | 1/19/2024 6:00 PM | 150 | 0.08 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 3 | 391.02% |
| TROW240419C00155000 | 9/8/2023 1:58 PM | 155 | 0.30 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 1 | 330.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW240419P00050000 | 3/18/2024 7:32 PM | 50 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 802.34% |
| TROW240419P00055000 | 12/4/2023 7:29 PM | 55 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TROW240419P00060000 | 1/11/2024 3:50 PM | 60 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 13 | 710.16% |
| TROW240419P00065000 | 3/4/2024 4:30 PM | 65 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 22 | 434.38% |
| TROW240419P00070000 | 1/26/2024 8:09 PM | 70 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 16 | 359.38% |
| TROW240419P00075000 | 4/19/2024 1:56 PM | 75 | 0.31 | 0.00 | 0.25 | 0.26 | 520.00% | 2 | 48 | 350.78% |
| TROW240419P00080000 | 3/27/2024 6:48 PM | 80 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 98 | 362.11% |
| TROW240419P00085000 | 4/15/2024 7:52 PM | 85 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 114 | 196.88% |
| TROW240419P00090000 | 4/15/2024 7:56 PM | 90 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 190 | 245.70% |
| TROW240419P00095000 | 4/16/2024 5:18 PM | 95 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 621 | 117.19% |
| TROW240419P00100000 | 4/17/2024 4:25 PM | 100 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 677 | 78.13% |
| TROW240419P00105000 | 4/19/2024 2:07 PM | 105 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 7 | 575 | 51.56% |
| TROW240419P00110000 | 4/19/2024 3:23 PM | 110 | 0.95 | 0.85 | 1.05 | -0.51 | -34.93% | 95 | 3,308 | 21.39% |
| TROW240419P00115000 | 4/19/2024 2:36 PM | 115 | 5.95 | 5.70 | 6.00 | -0.81 | -11.98% | 15 | 844 | 67.58% |
| TROW240419P00120000 | 4/19/2024 1:43 PM | 120 | 10.10 | 10.70 | 11.10 | 2.80 | 38.36% | 1 | 121 | 80.47% |
| TROW240419P00125000 | 4/8/2024 1:33 PM | 125 | 6.03 | 15.70 | 16.20 | 0.00 | 0.00% | 1 | 0 | 130.47% |
| TROW240419P00130000 | 3/11/2024 1:54 PM | 130 | 14.10 | 9.90 | 13.40 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TROW240419P00135000 | 1/12/2024 8:12 PM | 135 | 24.80 | 26.90 | 31.50 | 0.00 | 0.00% | 1 | 1 | 478.03% |
| TROW240419P00140000 | 9/20/2023 1:59 PM | 140 | 28.71 | 42.30 | 45.30 | 0.00 | 0.00% | - | 0 | 993.95% |
| TROW240419P00165000 | 9/15/2023 2:19 PM | 165 | 54.84 | 62.00 | 66.70 | 0.00 | 0.00% | - | 0 | 1,002.44% |
Related Tickers
BEN Franklin Resources, Inc.
25.16
+0.54%
STT State Street Corporation
73.50
+0.63%
BAM Brookfield Asset Management Ltd.
38.59
+0.44%
MAIN Main Street Capital Corporation
47.79
+1.21%
BX Blackstone Inc.
119.06
-1.05%
IVZ Invesco Ltd.
15.46
+1.21%
ARCC Ares Capital Corporation
20.59
+0.83%
BLK BlackRock, Inc.
750.83
+0.47%
APO Apollo Global Management, Inc.
106.86
-0.41%
NTRS Northern Trust Corporation
82.06
+0.80%