Advertisement
Advertisement
T. Rowe Price Group, Inc. (TROW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
202.64-5.06 (-2.44%)
At close: 1:00PM EST
202.64 0.00 (0.00%)
After hours: 04:03PM EST
After hours: 04:03PM EST
Advertisement
Advertisement
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW211217C00087000 | 2021-10-28 1:45PM EST | 87.00 | 126.62 | 114.20 | 118.00 | 0.00 | - | 2 | 1 | 175.78% |
| TROW211217C00090000 | 2021-03-18 9:53AM EST | 90.00 | 84.80 | 85.50 | 90.30 | 0.00 | - | - | 1 | 0.00% |
| TROW211217C00097000 | 2021-09-13 11:21AM EST | 97.00 | 118.10 | 93.00 | 96.40 | 0.00 | - | 2 | 0 | 0.00% |
| TROW211217C00100000 | 2021-06-23 11:14AM EST | 100.00 | 96.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW211217C00107000 | 2021-08-25 4:30PM EST | 107.00 | 34.31 | 103.20 | 106.30 | 0.00 | - | - | - | 284.47% |
| TROW211217C00110000 | 2020-08-23 11:10PM EST | 110.00 | 34.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TROW211217C00112000 | 2021-08-25 4:30PM EST | 112.00 | 27.93 | 98.50 | 101.20 | 0.00 | - | - | - | 269.87% |
| TROW211217C00115000 | 2020-08-23 11:10PM EST | 115.00 | 27.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TROW211217C00117000 | 2021-08-25 4:30PM EST | 117.00 | 66.00 | 93.90 | 95.90 | 0.00 | - | - | - | 255.36% |
| TROW211217C00120000 | 2021-05-24 8:43AM EST | 120.00 | 66.00 | 75.60 | 79.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW211217C00122000 | 2021-09-30 11:09AM EST | 122.00 | 72.70 | 93.60 | 96.70 | 0.00 | - | 3 | 3 | 291.39% |
| TROW211217C00125000 | 2021-03-29 9:01AM EST | 125.00 | 53.61 | 53.50 | 55.20 | 0.00 | - | 2 | 5 | 0.00% |
| TROW211217C00127000 | 2021-08-27 11:50AM EST | 127.00 | 95.00 | 71.40 | 74.50 | 0.00 | - | 2 | 0 | 0.00% |
| TROW211217C00130000 | 2021-06-18 9:18AM EST | 130.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TROW211217C00132000 | 2021-08-25 4:30PM EST | 132.00 | 68.50 | 78.30 | 81.90 | 0.00 | - | 1 | 2 | 215.50% |
| TROW211217C00135000 | 2021-06-10 12:14PM EST | 135.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TROW211217C00137000 | 2021-08-25 4:30PM EST | 137.00 | 61.00 | 74.00 | 76.60 | 0.00 | - | 8 | 3 | 204.27% |
| TROW211217C00140000 | 2021-06-11 10:48AM EST | 140.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TROW211217C00142000 | 2021-09-13 1:21PM EST | 142.00 | 73.60 | 48.80 | 52.10 | 0.00 | - | 50 | 1 | 0.00% |
| TROW211217C00145000 | 2021-06-23 9:16AM EST | 145.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TROW211217C00147000 | 2021-09-14 11:21AM EST | 147.00 | 68.40 | 52.30 | 55.20 | 0.00 | - | 3 | 7 | 0.00% |
| TROW211217C00150000 | 2021-05-07 2:32PM EST | 150.00 | 42.49 | 45.00 | 46.50 | 0.00 | - | 2 | 88 | 0.00% |
| TROW211217C00152000 | 2021-08-24 9:09AM EST | 152.00 | 65.00 | 59.20 | 61.80 | 0.00 | - | 3 | 0 | 168.77% |
| TROW211217C00155000 | 2021-06-18 2:54PM EST | 155.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TROW211217C00157000 | 2021-11-10 6:48AM EST | 157.00 | 59.75 | 49.60 | 53.20 | 0.00 | - | 29 | 0 | 124.39% |
| TROW211217C00160000 | 2021-06-18 2:54PM EST | 160.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TROW211217C00162000 | 2021-11-04 12:31PM EST | 162.00 | 56.00 | 39.50 | 43.10 | 0.00 | - | 7 | 36 | 59.77% |
| TROW211217C00165000 | 2021-08-29 11:02PM EST | 165.00 | 44.20 | 48.90 | 51.10 | 0.00 | - | 20 | 0 | 155.65% |
| TROW211217C00167000 | 2021-11-19 11:25AM EST | 167.00 | 43.70 | 35.20 | 37.80 | 0.00 | - | 1 | 318 | 56.49% |
| TROW211217C00170000 | 2021-11-03 1:26PM EST | 170.00 | 48.50 | 32.30 | 35.30 | 0.00 | - | 5 | 5 | 56.57% |
| TROW211217C00172000 | 2021-11-04 12:39PM EST | 172.00 | 46.00 | 30.60 | 33.30 | 0.00 | - | 13 | 47 | 55.54% |
| TROW211217C00175000 | 2021-06-22 1:22PM EST | 175.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TROW211217C00177000 | 2021-11-12 9:40AM EST | 177.00 | 39.00 | 25.70 | 28.30 | 0.00 | - | 20 | 193 | 61.04% |
| TROW211217C00180000 | 2021-11-10 6:48AM EST | 180.00 | 20.71 | 27.10 | 29.70 | 0.00 | - | 5 | 1 | 78.44% |
| TROW211217C00182000 | 2021-11-15 12:44PM EST | 182.00 | 34.98 | 20.60 | 23.40 | 0.00 | - | 1 | 34 | 53.42% |
| TROW211217C00185000 | 2021-11-10 6:48AM EST | 185.00 | 11.00 | 22.30 | 24.80 | 0.00 | - | 2 | 2 | 69.41% |
| TROW211217C00187000 | 2021-11-24 2:31PM EST | 187.00 | 20.88 | 16.80 | 19.10 | 0.00 | - | 1 | 46 | 49.68% |
| TROW211217C00190000 | 2021-11-16 10:36AM EST | 190.00 | 26.52 | 14.30 | 16.40 | 0.00 | - | 2 | 25 | 46.08% |
| TROW211217C00192000 | 2021-11-23 1:17PM EST | 192.00 | 15.78 | 13.10 | 14.30 | 0.00 | - | 10 | 50 | 41.65% |
| TROW211217C00195000 | 2021-11-22 10:31AM EST | 195.00 | 18.16 | 10.80 | 12.10 | 0.00 | - | 1 | 26 | 40.41% |
| TROW211217C00197000 | 2021-11-19 9:30AM EST | 197.00 | 14.12 | 9.40 | 10.50 | 0.00 | - | 1 | 30 | 38.39% |
| TROW211217C00200000 | 2021-11-26 11:05AM EST | 200.00 | 7.30 | 7.40 | 8.10 | -1.83 | -20.04% | 3 | 147 | 34.77% |
| TROW211217C00207000 | 2021-11-26 12:54PM EST | 207.00 | 3.90 | 3.90 | 4.40 | -1.50 | -27.78% | 13 | 181 | 32.37% |
| TROW211217C00210000 | 2021-11-26 12:51PM EST | 210.00 | 3.03 | 2.75 | 3.30 | -0.75 | -19.84% | 183 | 604 | 31.96% |
| TROW211217C00217000 | 2021-11-26 12:40PM EST | 217.00 | 1.72 | 1.15 | 1.50 | +0.17 | +10.97% | 3 | 600 | 30.95% |
| TROW211217C00220000 | 2021-11-26 12:22PM EST | 220.00 | 1.05 | 0.75 | 1.05 | 0.00 | - | 681 | 544 | 30.86% |
| TROW211217C00227000 | 2021-11-26 12:35PM EST | 227.00 | 0.50 | 0.20 | 0.50 | +0.10 | +25.00% | 1 | 189 | 31.91% |
| TROW211217C00230000 | 2021-11-26 11:35AM EST | 230.00 | 0.75 | 0.15 | 0.60 | +0.45 | +150.00% | 2 | 473 | 36.16% |
| TROW211217C00237000 | 2021-11-19 11:02AM EST | 237.00 | 0.55 | 0.00 | 1.15 | 0.00 | - | 1 | 358 | 49.66% |
| TROW211217C00240000 | 2021-11-22 3:40PM EST | 240.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 2 | 107 | 59.83% |
| TROW211217C00247000 | 2021-11-08 1:41PM EST | 247.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 4 | 145 | 57.89% |
| TROW211217C00250000 | 2021-11-15 10:12AM EST | 250.00 | 0.31 | 0.05 | 2.15 | 0.00 | - | 1 | 13 | 60.82% |
| TROW211217C00257000 | 2021-11-22 9:41AM EST | 257.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 66.31% |
| TROW211217C00260000 | 2021-05-03 1:13PM EST | 260.00 | 0.35 | 0.15 | 0.85 | 0.00 | - | 1 | 1 | 58.79% |
| TROW211217C00300000 | 2021-11-08 3:29PM EST | 300.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 96.92% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW211217P00062000 | 2021-08-25 4:30PM EST | 62.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 161 | 233.20% |
| TROW211217P00065000 | 2021-01-28 1:20PM EST | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 50.00% |
| TROW211217P00067000 | 2021-11-03 8:30AM EST | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 206 | 159.38% |
| TROW211217P00070000 | 2020-12-02 10:44AM EST | 70.00 | 1.00 | 0.00 | 1.70 | 0.00 | - | 4 | 57 | 240.33% |
| TROW211217P00072000 | 2021-10-26 10:48AM EST | 72.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 13 | 25 | 244.73% |
| TROW211217P00075000 | 2020-12-02 2:58PM EST | 75.00 | 1.25 | 0.00 | 1.95 | 0.00 | - | 1 | 28 | 231.54% |
| TROW211217P00077000 | 2021-10-26 10:48AM EST | 77.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 125 | 230.08% |
| TROW211217P00080000 | 2021-02-01 11:46AM EST | 80.00 | 1.30 | 0.00 | 1.15 | 0.00 | - | 3 | 125 | 198.63% |
| TROW211217P00082000 | 2021-11-17 1:18PM EST | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 139 | 132.03% |
| TROW211217P00085000 | 2021-04-23 11:27AM EST | 85.00 | 0.45 | 0.15 | 0.90 | 0.00 | - | 1 | 139 | 183.98% |
| TROW211217P00087000 | 2021-10-26 10:48AM EST | 87.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 67 | 203.61% |
| TROW211217P00090000 | 2021-04-28 2:44PM EST | 90.00 | 0.68 | 0.15 | 0.90 | 0.00 | - | 2 | 45 | 172.95% |
| TROW211217P00092000 | 2021-11-12 11:41AM EST | 92.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 38 | 191.55% |
| TROW211217P00095000 | 2021-03-10 10:08AM EST | 95.00 | 1.40 | 0.65 | 1.00 | 0.00 | - | 2 | 39 | 175.68% |
| TROW211217P00097000 | 2021-11-19 11:51AM EST | 97.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 142 | 108.59% |
| TROW211217P00100000 | 2021-05-06 8:30AM EST | 100.00 | 0.70 | 0.35 | 1.10 | 0.00 | - | 3 | 0 | 161.23% |
| TROW211217P00102000 | 2021-11-17 1:19PM EST | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 101.56% |
| TROW211217P00105000 | 2021-04-05 10:53AM EST | 105.00 | 1.15 | 0.45 | 1.25 | 0.00 | - | 2 | 52 | 155.76% |
| TROW211217P00107000 | 2021-11-24 9:30AM EST | 107.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 25 | 158.89% |
| TROW211217P00110000 | 2021-08-25 4:30PM EST | 110.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 115.63% |
| TROW211217P00112000 | 2021-11-24 9:30AM EST | 112.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 62 | 149.02% |
| TROW211217P00115000 | 2021-06-08 8:30AM EST | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TROW211217P00117000 | 2021-08-25 4:30PM EST | 117.00 | 2.09 | 0.00 | 0.45 | 0.00 | - | - | 80 | 106.84% |
| TROW211217P00120000 | 2021-05-19 9:22AM EST | 120.00 | 2.09 | 0.50 | 1.80 | 0.00 | - | 7 | 80 | 135.89% |
| TROW211217P00122000 | 2021-09-14 8:30AM EST | 122.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 107.62% |
| TROW211217P00125000 | 2021-09-09 11:38AM EST | 125.00 | 0.50 | 0.15 | 0.90 | 0.00 | - | 3 | 20 | 109.08% |
| TROW211217P00127000 | 2021-10-15 2:37PM EST | 127.00 | 0.49 | 0.00 | 2.10 | 0.00 | - | 1 | 115 | 121.05% |
| TROW211217P00130000 | 2021-10-28 9:03AM EST | 130.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 30 | 104.64% |
| TROW211217P00132000 | 2021-11-03 12:51PM EST | 132.00 | 0.25 | 0.05 | 1.15 | 0.00 | - | 10 | 112 | 100.78% |
| TROW211217P00135000 | 2021-10-29 11:40AM EST | 135.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 3 | 29 | 109.23% |
| TROW211217P00137000 | 2021-11-24 3:47PM EST | 137.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 30 | 100 | 86.72% |
| TROW211217P00140000 | 2021-11-08 9:30AM EST | 140.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 92.82% |
| TROW211217P00142000 | 2021-09-27 12:51PM EST | 142.00 | 0.75 | 0.20 | 0.80 | 0.00 | - | 1 | 400 | 83.11% |
| TROW211217P00145000 | 2021-11-11 11:34AM EST | 145.00 | 0.29 | 0.00 | 0.85 | 0.00 | - | 1 | 13 | 76.61% |
| TROW211217P00147000 | 2021-11-03 9:22AM EST | 147.00 | 0.60 | 0.05 | 1.30 | 0.00 | - | 2 | 129 | 80.74% |
| TROW211217P00150000 | 2021-11-04 2:55PM EST | 150.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 76.51% |
| TROW211217P00152000 | 2021-10-12 9:16AM EST | 152.00 | 1.45 | 0.00 | 2.35 | 0.00 | - | 2 | 233 | 83.30% |
| TROW211217P00155000 | 2021-10-12 10:58AM EST | 155.00 | 1.60 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 54.69% |
| TROW211217P00157000 | 2021-11-23 11:11AM EST | 157.00 | 0.30 | 0.00 | 2.55 | 0.00 | - | 8 | 349 | 77.32% |
| TROW211217P00160000 | 2021-11-26 12:41PM EST | 160.00 | 0.48 | 0.00 | 1.45 | -0.37 | -43.53% | 1 | 8 | 63.72% |
| TROW211217P00162000 | 2021-10-26 8:30AM EST | 162.00 | 0.80 | 0.05 | 2.60 | 0.00 | - | 2 | 115 | 70.53% |
| TROW211217P00165000 | 2021-11-24 3:25PM EST | 165.00 | 0.35 | 0.05 | 2.75 | 0.00 | - | 1 | 4 | 67.04% |
| TROW211217P00167000 | 2021-11-24 11:24AM EST | 167.00 | 0.50 | 0.35 | 2.50 | 0.00 | - | 4 | 227 | 64.36% |
| TROW211217P00170000 | 2021-11-26 12:44PM EST | 170.00 | 0.80 | 0.75 | 1.00 | +0.30 | +60.00% | 3 | 31 | 52.64% |
| TROW211217P00172000 | 2021-11-23 10:02AM EST | 172.00 | 0.55 | 0.70 | 1.35 | 0.00 | - | 1 | 123 | 51.98% |
| TROW211217P00175000 | 2021-11-26 12:12PM EST | 175.00 | 1.05 | 0.95 | 1.25 | +0.53 | +101.92% | 7 | 54 | 50.49% |
| TROW211217P00177000 | 2021-11-26 11:37AM EST | 177.00 | 1.41 | 1.05 | 1.40 | +0.73 | +107.35% | 84 | 227 | 49.24% |
| TROW211217P00180000 | 2021-11-26 10:09AM EST | 180.00 | 1.69 | 1.20 | 1.95 | +1.02 | +152.24% | 6 | 66 | 50.00% |
| TROW211217P00182000 | 2021-11-26 11:15AM EST | 182.00 | 1.95 | 1.35 | 2.30 | +1.20 | +160.00% | 3 | 84 | 49.77% |
| TROW211217P00185000 | 2021-11-26 11:15AM EST | 185.00 | 2.35 | 1.55 | 2.60 | +1.30 | +123.81% | 1 | 117 | 47.12% |
| TROW211217P00187000 | 2021-11-24 2:19PM EST | 187.00 | 0.95 | 1.90 | 2.90 | 0.00 | - | 1 | 133 | 45.84% |
| TROW211217P00190000 | 2021-11-26 12:14PM EST | 190.00 | 2.85 | 2.40 | 2.95 | +1.55 | +119.23% | 5 | 286 | 40.86% |
| TROW211217P00192000 | 2021-11-26 10:24AM EST | 192.00 | 3.70 | 2.65 | 3.50 | +2.20 | +146.67% | 4 | 42 | 40.67% |
| TROW211217P00195000 | 2021-11-26 11:27AM EST | 195.00 | 4.80 | 3.60 | 4.70 | +2.89 | +151.31% | 8 | 193 | 41.77% |
| TROW211217P00197000 | 2021-11-26 11:27AM EST | 197.00 | 5.50 | 4.30 | 4.80 | +2.94 | +114.84% | 8 | 65 | 38.06% |
| TROW211217P00200000 | 2021-11-26 12:45PM EST | 200.00 | 5.10 | 5.00 | 5.90 | +2.35 | +85.45% | 21 | 152 | 37.09% |
| TROW211217P00207000 | 2021-11-26 11:15AM EST | 207.00 | 10.30 | 8.60 | 9.60 | +4.79 | +86.93% | 7 | 220 | 36.81% |
| TROW211217P00210000 | 2021-11-26 9:30AM EST | 210.00 | 13.80 | 10.70 | 11.40 | +5.52 | +66.67% | 2 | 664 | 36.10% |
| TROW211217P00217000 | 2021-11-24 9:50AM EST | 217.00 | 13.01 | 15.40 | 16.90 | 0.00 | - | 2 | 104 | 38.27% |
| TROW211217P00220000 | 2021-11-26 12:22PM EST | 220.00 | 18.70 | 18.00 | 19.50 | +5.84 | +45.41% | 1 | 34 | 39.58% |
| TROW211217P00227000 | 2021-11-22 11:43AM EST | 227.00 | 17.87 | 24.30 | 26.00 | 0.00 | - | 10 | 8 | 44.12% |
| TROW211217P00230000 | 2021-10-27 8:51AM EST | 230.00 | 23.30 | 27.30 | 28.90 | 0.00 | - | 1 | 2 | 46.53% |
| TROW211217P00240000 | 2021-08-25 4:30PM EST | 240.00 | 39.50 | 28.80 | 31.50 | 0.00 | - | - | 2 | 0.00% |
| TROW211217P00250000 | 2021-08-25 4:30PM EST | 250.00 | 46.40 | 38.30 | 41.00 | 0.00 | - | 2 | 2 | 0.00% |
| TROW211217P00270000 | 2021-08-31 9:46AM EST | 270.00 | 50.30 | 70.70 | 75.00 | 0.00 | - | 1 | 0 | 119.17% |
| TROW211217P00300000 | 2021-08-25 4:30PM EST | 300.00 | 89.90 | 87.80 | 90.80 | 0.00 | - | 2 | 2 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2021 Yahoo. All rights reserved.
