Options Chain for PRICE T ROWE GROUP INC COM (TROW) - $114.02 as of 4/29/2024 2:28:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.10 | 54.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 65.00 | 46.90 | 49.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 70.00 | 41.10 | 44.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 75.00 | 36.40 | 39.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 80.00 | 31.20 | 34.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 85.00 | 27.30 | 29.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 90.00 | 22.30 | 23.00 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 95.00 | 17.50 | 17.90 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:06 PM EST | |||
| 100.00 | 12.60 | 13.00 | 9.00 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.99 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 1:59:06 PM EST |
| 105.00 | 7.90 | 8.20 | 9.25 | 0.00 | 0.00% | 0 | 49 | 0.25 | 0.92 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 1:59:06 PM EST |
| 110.00 | 3.90 | 4.10 | 4.95 | -0.64 | -11.45% | 8 | 1,027 | 0.24 | 0.72 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 115.00 | 1.30 | 1.45 | 1.57 | -0.53 | -25.24% | 10 | 405 | 0.23 | 0.40 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 120.00 | 0.30 | 0.40 | 0.32 | -0.38 | -54.29% | 49 | 484 | 0.23 | 0.13 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 2 | 400 | 0.24 | 0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 239 | 0.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 135.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 232 | 0.40 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:59:06 PM EST |
| 140.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 1:59:06 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:59:06 PM EST |
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:59:06 PM EST |
| 95.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 117 | 0.41 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 1:59:06 PM EST |
| 100.00 | 0.10 | 0.20 | 0.20 | +0.08 | +66.67% | 2 | 411 | 0.35 | -0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 105.00 | 0.35 | 0.45 | 0.35 | +0.09 | +34.62% | 6 | 1,162 | 0.27 | -0.08 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 110.00 | 1.20 | 1.40 | 1.20 | +0.25 | +26.32% | 6 | 840 | 0.24 | -0.28 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 115.00 | 3.60 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 239 | 0.23 | -0.60 | 0.07 | -0.07 | 4/26/2024 | 4/29/2024 1:59:06 PM EST |
| 120.00 | 7.60 | 7.90 | 9.48 | 0.00 | 0.00% | 0 | 73 | 0.21 | -0.87 | 0.04 | -0.04 | 4/24/2024 | 4/29/2024 1:59:06 PM EST |
| 125.00 | 12.40 | 12.80 | 11.50 | 0.00 | 0.00% | 0 | 22 | 0.39 | -0.98 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:59:06 PM EST |
| 130.00 | 17.30 | 17.80 | 15.70 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:59:06 PM EST |
| 135.00 | 22.40 | 22.80 | 19.60 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 1:59:06 PM EST |
| 140.00 | 26.60 | 29.00 | 21.10 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/29/2024 1:59:06 PM EST |
| 145.00 | 30.90 | 34.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 150.00 | 35.40 | 39.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 155.00 | 40.40 | 44.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 160.00 | 45.40 | 49.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 165.00 | 51.70 | 53.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 170.00 | 55.70 | 58.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 175.00 | 60.50 | 62.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST |