New Zealand markets closed

Royal Bank of Canada (RY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
117.48-1.31 (-1.10%)
At close: 04:00PM EST
117.71 +0.23 (+0.20%)
After hours: 05:41PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RY220121C000350002020-11-04 3:40PM EST35.0038.3047.1047.500.00--00.00%
RY220121C000400002021-11-10 6:50AM EST40.0062.9060.5064.300.00-110.00%
RY220121C000500002021-11-10 6:50AM EST50.0051.7050.8054.200.00-100.00%
RY220121C000550002021-10-22 2:41PM EST55.0052.820.000.000.00-1400.00%
RY220121C000600002021-12-23 1:22PM EST60.0044.3455.2059.700.00-820725.49%
RY220121C000650002021-12-16 3:55PM EST65.0037.9051.6054.200.00-78446.88%
RY220121C000700002022-01-18 9:39AM EST70.0048.900.000.00+11.30+30.05%11400.00%
RY220121C000750002021-12-23 3:06PM EST75.0029.6140.5044.500.00-22228.13%
RY220121C000800002022-01-04 11:20AM EST80.0027.1035.5039.500.00-7074198.44%
RY220121C000850002022-01-11 3:55PM EST85.0029.3132.3033.200.00-4970245.31%
RY220121C000900002021-10-22 1:01PM EST90.0017.550.000.000.00-1,56000.00%
RY220121C000950002022-01-12 9:30AM EST95.0019.9021.5023.200.00-1107215.82%
RY220121C001000002022-01-18 12:02PM EST100.0018.7016.0017.900.00-21,629152.34%
RY220121C001050002022-01-19 3:47PM EST105.0012.6711.9013.30-1.13-8.19%61,85487.30%
RY220121C001100002022-01-19 1:38PM EST110.007.877.508.20-1.13-12.56%351,56375.29%
RY220121C001150002022-01-19 1:57PM EST115.002.852.552.95-1.00-25.97%1915,86439.84%
RY220121C001200002022-01-19 3:36PM EST120.000.100.050.20-0.34-77.27%9625928.22%
RY220121C001250002021-11-10 6:50AM EST125.000.100.000.250.00-25953.91%
RY220121C001300002021-11-10 6:50AM EST130.000.100.000.050.00-7861.33%
RY220121C001400002021-11-10 6:50AM EST140.000.100.000.850.00-13156.84%
RY220121C001450002021-11-10 6:50AM EST145.000.100.000.850.00--1180.08%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RY220121P000350002021-12-07 10:31AM EST35.000.050.000.050.00-3337593.75%
RY220121P000400002021-11-10 6:50AM EST40.000.100.000.550.00-10318716.41%
RY220121P000450002021-12-06 11:24AM EST45.000.050.000.150.00-1640537.50%
RY220121P000500002021-12-03 9:30AM EST50.000.050.000.050.00-6109425.00%
RY220121P000550002022-01-04 2:05PM EST55.000.050.000.350.00-1201484.38%
RY220121P000600002021-12-22 10:50AM EST60.000.050.000.200.00-13,194400.78%
RY220121P000650002021-12-23 3:29PM EST65.000.100.000.250.00-11,548367.97%
RY220121P000700002021-11-03 12:07PM EST70.000.250.200.450.00-58,121379.69%
RY220121P000750002021-12-27 10:10AM EST75.000.070.000.750.00-26,531344.53%
RY220121P000800002022-01-03 11:45AM EST80.000.050.000.050.00-14,897203.13%
RY220121P000850002022-01-11 11:30AM EST85.000.020.000.300.00-4562221.88%
RY220121P000900002021-12-27 11:17AM EST90.000.180.000.150.00-11,294168.75%
RY220121P000950002022-01-11 11:30AM EST95.000.070.000.150.00-41,228138.28%
RY220121P001000002022-01-18 11:27AM EST100.000.050.000.400.00-49,296129.69%
RY220121P001050002022-01-18 10:01AM EST105.000.050.050.600.00-20182108.20%
RY220121P001100002022-01-19 2:00PM EST110.000.250.000.45+0.15+150.00%10333165.72%
RY220121P001150002022-01-19 2:05PM EST115.000.200.150.450.00-6015,25839.06%
RY220121P001200002022-01-19 1:58PM EST120.002.552.204.20+0.90+54.55%252178.71%
RY220121P001250002022-01-19 2:13PM EST125.007.606.808.80+1.50+24.59%71165.53%
RY220121P001300002021-10-22 11:42AM EST130.0023.180.000.000.00-100.00%
RY220121P001400002021-11-10 6:50AM EST140.0039.2035.6039.800.00-22661.38%
RY220121P001550002021-12-23 1:21PM EST155.0050.8635.3039.500.00-20324.12%