Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $108.72 as of 4/18/2024 8:09:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 57.00 | 59.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 55.00 | 52.20 | 55.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 60.00 | 46.80 | 50.70 | % | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 65.00 | 42.00 | 45.70 | % | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 70.00 | 36.80 | 40.50 | % | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 75.00 | 32.10 | 35.50 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 80.00 | 26.80 | 30.70 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 85.00 | 21.30 | 26.00 | 30.65 | 0.00 | 0.00% | 0 | 11 | 4.72 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 4/18/2024 3:59:58 PM EST |
| 90.00 | 16.40 | 21.00 | 28.70 | 0.00 | 0.00% | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 4/18/2024 3:59:58 PM EST |
| 95.00 | 13.10 | 15.20 | 24.00 | 0.00 | 0.00% | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 4/18/2024 3:59:58 PM EST |
| 100.00 | 6.70 | 10.10 | 15.30 | 0.00 | 0.00% | 0 | 6 | 2.22 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/18/2024 3:59:58 PM EST |
| 105.00 | 3.60 | 5.90 | 5.60 | -4.92 | -46.77% | 1 | 20 | 0.84 | 0.98 | 0.04 | -0.04 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 110.00 | 0.15 | 0.25 | 0.20 | -3.17 | -94.07% | 29 | 625 | 0.29 | 0.22 | 0.17 | -0.24 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 0.10 | 0.04 | -0.24 | -85.72% | 34 | 1,484 | 0.69 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 35 | 1,922 | 0.96 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 723 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 130.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 248 | 2.50 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:58 PM EST |
| 135.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 23 | 2.55 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 140.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 28 | 3.39 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/18/2024 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 7 | 3.73 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 3 | 4.05 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 4/18/2024 3:59:58 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/18/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/18/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 4/18/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 48 | 4.87 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 98 | 4.18 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 114 | 2.12 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 190 | 2.87 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 621 | 2.37 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 677 | 1.60 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 0.30 | 0.10 | +0.05 | +100.00% | 3 | 578 | 0.64 | -0.02 | 0.04 | -0.04 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 110.00 | 1.35 | 1.55 | 1.46 | +1.06 | +265.00% | 229 | 3,352 | 0.24 | -0.78 | 0.17 | -0.24 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 115.00 | 6.00 | 7.80 | 6.76 | +3.40 | +101.19% | 7 | 850 | 0.82 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 120.00 | 10.60 | 13.70 | 7.30 | 0.00 | 0.00% | 0 | 121 | 1.24 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 125.00 | 15.90 | 18.20 | 6.03 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 3:59:58 PM EST |
| 130.00 | 19.00 | 23.80 | 14.10 | 0.00 | 0.00% | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/18/2024 3:59:58 PM EST |
| 135.00 | 24.30 | 28.10 | 24.80 | 0.00 | 0.00% | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 4/18/2024 3:59:58 PM EST |
| 140.00 | 30.00 | 33.10 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 145.00 | 34.60 | 38.10 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 150.00 | 40.20 | 43.20 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 155.00 | 44.90 | 48.10 | % | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 160.00 | 49.50 | 53.10 | % | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 165.00 | 54.30 | 58.30 | % | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST |