Royal Bank of Canada (RY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RY231020C00070000 | 2023-08-28 10:53AM EDT | 70.00 | 20.10 | 17.00 | 17.30 | 0.00 | - | - | 1 | 0.00% |
| RY231020C00075000 | 2023-09-15 10:27AM EDT | 75.00 | 16.63 | 12.60 | 13.10 | 0.00 | - | - | 5 | 56.74% |
| RY231020C00080000 | 2023-09-28 11:24AM EDT | 80.00 | 8.40 | 7.40 | 8.40 | 0.00 | - | 8 | 12 | 44.68% |
| RY231020C00085000 | 2023-09-28 10:22AM EDT | 85.00 | 3.70 | 3.20 | 3.40 | 0.00 | - | 10 | 12 | 24.10% |
| RY231020C00090000 | 2023-09-29 3:44PM EDT | 90.00 | 0.60 | 0.45 | 0.60 | -0.15 | -20.00% | 10 | 1,384 | 18.80% |
| RY231020C00095000 | 2023-09-29 2:48PM EDT | 95.00 | 0.17 | 0.00 | 0.20 | +0.07 | +70.00% | 10 | 437 | 25.39% |
| RY231020C00100000 | 2023-09-29 2:48PM EDT | 100.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 10 | 273 | 34.47% |
| RY231020C00105000 | 2023-09-13 10:28AM EDT | 105.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 809 | 44.04% |
| RY231020C00110000 | 2023-08-17 9:38AM EDT | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 236 | 44.53% |
| RY231020C00115000 | 2023-08-07 9:54AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 118 | 149 | 51.76% |
| RY231020C00120000 | 2023-06-15 12:20PM EDT | 120.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 18 | 9 | 61.72% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RY231020P00050000 | 2023-06-09 10:44AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 45 | 101.56% |
| RY231020P00055000 | 2023-08-21 2:02PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 78.91% |
| RY231020P00060000 | 2023-09-01 1:15PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 65.63% |
| RY231020P00065000 | 2023-09-15 1:22PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 52.73% |
| RY231020P00070000 | 2023-08-29 10:00AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 101 | 53.61% |
| RY231020P00075000 | 2023-09-26 1:56PM EDT | 75.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 150 | 41.90% |
| RY231020P00080000 | 2023-09-26 11:48AM EDT | 80.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 1 | 425 | 27.34% |
| RY231020P00085000 | 2023-09-29 1:51PM EDT | 85.00 | 0.55 | 0.55 | 0.65 | -0.37 | -40.22% | 1 | 393 | 19.63% |
| RY231020P00090000 | 2023-09-29 2:41PM EDT | 90.00 | 2.69 | 2.75 | 2.95 | +0.44 | +19.56% | 10 | 1,644 | 15.50% |
| RY231020P00095000 | 2023-09-27 2:51PM EDT | 95.00 | 8.05 | 7.10 | 7.90 | 0.00 | - | 220 | 6 | 29.20% |
| RY231020P00100000 | 2023-09-28 9:30AM EDT | 100.00 | 13.00 | 12.10 | 13.10 | 0.00 | - | 100 | 215 | 46.68% |
| RY231020P00105000 | 2023-09-27 3:42PM EDT | 105.00 | 18.23 | 17.10 | 18.10 | 0.00 | - | 471 | 0 | 58.20% |
| RY231020P00110000 | 2023-09-28 3:49PM EDT | 110.00 | 21.80 | 22.00 | 23.00 | 0.00 | - | 10 | 8 | 65.43% |
| RY231020P00135000 | 2023-02-21 10:33AM EDT | 135.00 | 32.70 | 38.90 | 43.10 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
