Royal Bank of Canada (RY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RY221021C00085000 | 2022-09-26 10:44AM EDT | 85.00 | 5.30 | 8.60 | 11.10 | 0.00 | - | - | 1 | 50.93% |
| RY221021C00090000 | 2022-10-04 9:38AM EDT | 90.00 | 4.60 | 5.10 | 6.30 | +1.89 | +69.74% | 8 | 36 | 35.96% |
| RY221021C00095000 | 2022-10-04 10:54AM EDT | 95.00 | 1.62 | 2.05 | 2.35 | +0.67 | +70.53% | 16 | 1,227 | 26.27% |
| RY221021C00100000 | 2022-10-04 12:10PM EDT | 100.00 | 0.40 | 0.35 | 0.50 | +0.20 | +100.00% | 6 | 857 | 23.78% |
| RY221021C00105000 | 2022-10-04 2:17PM EDT | 105.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 10 | 1,181 | 27.74% |
| RY221021C00110000 | 2022-09-30 1:31PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 599 | 31.25% |
| RY221021C00115000 | 2022-09-28 10:05AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 3,202 | 39.26% |
| RY221021C00120000 | 2022-09-30 9:43AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 333 | 46.68% |
| RY221021C00125000 | 2022-04-28 11:34AM EDT | 125.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 620 | 71.14% |
| RY221021C00130000 | 2022-04-20 11:53AM EDT | 130.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 81.45% |
| RY221021C00165000 | 2022-09-22 11:57AM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 106.25% |
| RY221021C00170000 | 2022-06-14 9:41AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 27 | 50.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RY221021P00050000 | 2022-09-23 9:37AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 37 | 111.72% |
| RY221021P00055000 | 2022-09-19 2:33PM EDT | 55.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 21 | 29 | 110.16% |
| RY221021P00060000 | 2022-09-19 2:32PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 64 | 98.05% |
| RY221021P00065000 | 2022-09-01 10:43AM EDT | 65.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | - | 191 | 98.24% |
| RY221021P00070000 | 2022-09-23 2:47PM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 41 | 42 | 65.82% |
| RY221021P00075000 | 2022-09-30 12:08PM EDT | 75.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 3 | 209 | 60.84% |
| RY221021P00080000 | 2022-09-30 11:51AM EDT | 80.00 | 0.10 | 0.00 | 0.20 | -0.37 | -78.72% | 200 | 556 | 48.15% |
| RY221021P00085000 | 2022-10-04 1:58PM EDT | 85.00 | 0.23 | 0.20 | 0.30 | -0.27 | -54.00% | 8 | 1,754 | 37.70% |
| RY221021P00090000 | 2022-10-04 1:30PM EDT | 90.00 | 0.65 | 0.60 | 0.70 | -0.69 | -51.49% | 293 | 932 | 30.47% |
| RY221021P00095000 | 2022-10-04 1:55PM EDT | 95.00 | 1.90 | 1.70 | 2.10 | -2.62 | -57.96% | 2 | 412 | 26.47% |
| RY221021P00100000 | 2022-10-03 2:08PM EDT | 100.00 | 7.84 | 4.70 | 7.10 | 0.00 | - | 1 | 251 | 50.05% |
| RY221021P00105000 | 2022-08-31 2:04PM EDT | 105.00 | 11.79 | 12.60 | 15.50 | 0.00 | - | 1 | 5 | 93.68% |
| RY221021P00110000 | 2022-09-20 11:47AM EDT | 110.00 | 14.80 | 14.30 | 16.90 | 0.00 | - | 24 | 0 | 57.81% |
| RY221021P00115000 | 2022-09-08 11:21AM EDT | 115.00 | 19.30 | 19.40 | 21.90 | 0.00 | - | 3 | 193 | 70.56% |
| RY221021P00120000 | 2022-03-28 12:36PM EDT | 120.00 | 11.60 | 19.20 | 20.40 | 0.00 | - | 58 | 175 | 0.00% |
| RY221021P00125000 | 2022-02-18 3:55PM EDT | 125.00 | 17.30 | 13.90 | 17.00 | 0.00 | - | 4 | 4 | 0.00% |
| RY221021P00130000 | 2022-02-17 3:15PM EDT | 130.00 | 20.10 | 19.10 | 19.60 | 0.00 | - | - | 108 | 0.00% |
| RY221021P00135000 | 2022-02-22 10:42AM EDT | 135.00 | 26.00 | 23.80 | 24.60 | 0.00 | - | - | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
