Australia markets closed

Royal Bank of Canada (RY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.48+0.60 (+0.65%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RY210416C000400002020-09-28 10:17AM EDT40.0031.7028.9030.200.00-100.00%
RY210416C000500002020-12-15 11:40AM EDT50.0032.3035.2035.800.00--00.00%
RY210416C000650002020-11-18 12:47PM EDT65.0015.2016.3017.200.00-80320.00%
RY210416C000700002021-01-22 4:38PM EDT70.0014.4516.2017.900.00-4100.00%
RY210416C000750002021-01-26 1:52PM EDT75.009.158.9012.900.00-2120.00%
RY210416C000800002021-04-09 10:09AM EDT80.0013.2012.3014.90+0.70+5.60%22,05868.95%
RY210416C000850002021-04-08 2:24PM EDT85.007.707.308.700.00-42,99952.83%
RY210416C000900002021-04-09 3:24PM EDT90.003.353.303.60+0.73+27.86%1278322.66%
RY210416C000950002021-04-07 12:46PM EDT95.000.100.000.10+0.05+100.00%2569511.62%
RY210416C001000002021-03-25 9:30AM EDT100.000.050.000.150.00-312336.43%
RY210416C001050002021-01-27 3:51PM EDT105.000.010.000.200.00-5551.17%
RY210416C001100002021-03-23 9:56AM EDT110.000.100.000.150.00-1264.06%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RY210416P000350002020-10-21 9:53AM EDT35.000.100.000.000.00--250.00%
RY210416P000400002020-11-23 10:30AM EDT40.000.050.000.000.00-13050.00%
RY210416P000450002020-10-06 9:37AM EDT45.000.440.000.000.00-46750.00%
RY210416P000550002021-02-18 12:10PM EDT55.000.100.000.100.00-11,245175.78%
RY210416P000600002021-02-23 10:30AM EDT60.000.050.000.150.00-2973157.81%
RY210416P000650002021-03-23 9:30AM EDT65.000.010.000.100.00-11,130125.00%
RY210416P000700002021-02-18 1:13PM EDT70.000.200.000.150.00-4439108.20%
RY210416P000750002021-03-29 9:34AM EDT75.000.050.000.100.00-150880.47%
RY210416P000800002021-03-22 10:04AM EDT80.000.100.000.100.00-22,64059.38%
RY210416P000850002021-04-01 9:30AM EDT85.000.050.000.150.00-798148.44%
RY210416P000900002021-04-09 1:40PM EDT90.000.100.050.15+0.05+100.00%211,02224.12%
RY210416P000950002021-03-26 3:54PM EDT95.002.451.551.800.00-102017.19%
RY210416P001000002021-03-17 3:39PM EDT100.006.166.408.100.00-3558.50%
RY210416P001050002020-12-29 1:02PM EDT105.0023.4022.4023.400.00-219327.91%