TROW - T. Rowe Price Group, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW200124C00116000 | 2020-01-02 3:01PM EST | 116.00 | 9.00 | 14.20 | 18.70 | 0.00 | - | - | 4 | 268.07% |
| TROW200124C00117000 | 2019-12-16 12:07AM EST | 117.00 | 8.60 | 13.00 | 16.90 | 0.00 | - | - | 0 | 201.17% |
| TROW200124C00118000 | 2020-01-02 3:45PM EST | 118.00 | 7.30 | 13.00 | 15.90 | 0.00 | - | - | 1 | 191.41% |
| TROW200124C00119000 | 2020-01-07 3:32PM EST | 119.00 | 7.58 | 11.40 | 15.00 | 0.00 | - | 4 | 0 | 189.06% |
| TROW200124C00122000 | 2019-12-31 1:57PM EST | 122.00 | 2.10 | 8.60 | 12.50 | 0.00 | - | - | 1 | 188.87% |
| TROW200124C00123000 | 2020-01-16 11:29AM EST | 123.00 | 8.47 | 7.50 | 11.50 | 0.00 | - | 1 | 3 | 177.64% |
| TROW200124C00124000 | 2020-01-10 3:11PM EST | 124.00 | 4.38 | 6.60 | 9.70 | 0.00 | - | 4 | 5 | 118.56% |
| TROW200124C00125000 | 2020-01-08 3:59PM EST | 125.00 | 3.27 | 5.50 | 9.40 | 0.00 | - | 1 | 90 | 149.71% |
| TROW200124C00126000 | 2020-01-16 3:03PM EST | 126.00 | 5.87 | 5.30 | 7.90 | 0.00 | - | 1 | 15 | 111.62% |
| TROW200124C00127000 | 2020-01-13 2:37PM EST | 127.00 | 4.30 | 4.60 | 6.60 | 0.00 | - | 4 | 47 | 83.11% |
| TROW200124C00128000 | 2020-01-13 2:33PM EST | 128.00 | 3.37 | 4.50 | 4.90 | 0.00 | - | 4 | 1 | 0.00% |
| TROW200124C00129000 | 2020-01-15 1:01PM EST | 129.00 | 1.80 | 3.40 | 4.00 | 0.00 | - | 5 | 10 | 0.00% |
| TROW200124C00130000 | 2020-01-22 11:18AM EST | 130.00 | 3.30 | 2.65 | 2.85 | +0.70 | +26.92% | 2 | 21 | 0.00% |
| TROW200124C00131000 | 2020-01-21 9:40AM EST | 131.00 | 1.60 | 1.80 | 2.00 | 0.00 | - | 10 | 11 | 0.00% |
| TROW200124C00132000 | 2020-01-21 3:33PM EST | 132.00 | 1.14 | 1.05 | 1.20 | 0.00 | - | 17 | 26 | 0.00% |
| TROW200124C00133000 | 2020-01-22 1:02PM EST | 133.00 | 0.75 | 0.50 | 0.65 | -0.07 | -8.54% | 2 | 44 | 19.39% |
| TROW200124C00134000 | 2020-01-22 1:02PM EST | 134.00 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 61 | 1 | 24.12% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW200124P00110000 | 2019-12-23 3:55PM EST | 110.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | - | 1 | 206.25% |
| TROW200124P00115000 | 2019-12-24 11:50AM EST | 115.00 | 0.69 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 146.48% |
| TROW200124P00116000 | 2020-01-07 10:22AM EST | 116.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| TROW200124P00118000 | 2020-01-07 10:22AM EST | 118.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 124.61% |
| TROW200124P00119000 | 2020-01-06 12:24PM EST | 119.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | - | 1 | 117.19% |
| TROW200124P00120000 | 2020-01-08 10:03AM EST | 120.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 104.69% |
| TROW200124P00121000 | 2020-01-06 12:24PM EST | 121.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | - | 8 | 102.73% |
| TROW200124P00122000 | 2020-01-06 12:24PM EST | 122.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| TROW200124P00124000 | 2020-01-14 8:07PM EST | 124.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 2 | 84.38% |
| TROW200124P00125000 | 2020-01-16 1:32PM EST | 125.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 76.76% |
| TROW200124P00127000 | 2020-01-09 12:27PM EST | 127.00 | 1.30 | 0.00 | 0.15 | 0.00 | - | - | 1 | 54.88% |
| TROW200124P00129000 | 2020-01-21 2:59PM EST | 129.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 14 | 51.37% |
| TROW200124P00131000 | 2020-01-22 3:22PM EST | 131.00 | 0.35 | 0.20 | 0.30 | -0.65 | -65.00% | 10 | 20 | 38.28% |
| TROW200124P00132000 | 2020-01-21 12:35PM EST | 132.00 | 0.65 | 0.45 | 0.65 | 0.00 | - | - | 12 | 41.70% |