Royal Bank of Canada (RY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RY220715C00085000 | 2021-12-03 2:24PM EDT | 85.00 | 16.40 | 21.20 | 21.60 | 0.00 | - | 15 | 15 | 184.62% |
| RY220715C00090000 | 2022-06-27 2:05PM EDT | 90.00 | 7.59 | 7.50 | 8.10 | 0.00 | - | 2 | 11 | 38.77% |
| RY220715C00095000 | 2022-06-29 11:25AM EDT | 95.00 | 3.49 | 3.20 | 3.70 | +1.19 | +51.74% | 13 | 70 | 28.08% |
| RY220715C00100000 | 2022-06-29 11:40AM EDT | 100.00 | 0.76 | 0.65 | 0.95 | -0.28 | -26.92% | 380 | 148 | 23.49% |
| RY220715C00105000 | 2022-06-27 2:16PM EDT | 105.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 608 | 26.42% |
| RY220715C00110000 | 2022-06-24 12:50PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 244 | 27.93% |
| RY220715C00115000 | 2022-06-23 9:55AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 937 | 12.50% |
| RY220715C00120000 | 2022-06-07 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 25.00% |
| RY220715C00125000 | 2022-06-14 12:23PM EDT | 125.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 236 | 58.50% |
| RY220715C00130000 | 2022-06-07 1:57PM EDT | 130.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 429 | 69.53% |
| RY220715C00135000 | 2022-06-14 12:24PM EDT | 135.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 89 | 84.28% |
| RY220715C00140000 | 2022-05-26 3:50PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 95.41% |
| RY220715C00155000 | 2022-06-08 10:08AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 80.47% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RY220715P00055000 | 2022-05-03 9:39AM EDT | 55.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 117.19% |
| RY220715P00065000 | 2022-05-02 9:42AM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 50.00% |
| RY220715P00070000 | 2022-06-24 1:29PM EDT | 70.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 8 | 93.26% |
| RY220715P00075000 | 2022-01-24 10:38AM EDT | 75.00 | 0.75 | 0.50 | 0.85 | 0.00 | - | 2 | 736 | 89.65% |
| RY220715P00080000 | 2022-06-29 12:29PM EDT | 80.00 | 0.06 | 0.05 | 0.15 | -0.09 | -60.00% | 12 | 1,053 | 51.37% |
| RY220715P00085000 | 2022-06-28 10:18AM EDT | 85.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 139 | 42.29% |
| RY220715P00090000 | 2022-06-29 11:36AM EDT | 90.00 | 0.35 | 0.30 | 0.45 | -0.01 | -2.78% | 5 | 491 | 32.96% |
| RY220715P00095000 | 2022-06-28 10:25AM EDT | 95.00 | 0.80 | 0.95 | 1.15 | 0.00 | - | 16 | 3,363 | 25.71% |
| RY220715P00100000 | 2022-06-27 10:44AM EDT | 100.00 | 3.93 | 3.20 | 3.80 | 0.00 | - | 1 | 400 | 26.42% |
| RY220715P00105000 | 2022-06-24 10:45AM EDT | 105.00 | 8.63 | 7.40 | 8.00 | 0.00 | - | 2 | 346 | 29.44% |
| RY220715P00110000 | 2022-06-27 10:48AM EDT | 110.00 | 13.00 | 12.30 | 12.90 | 0.00 | - | 1 | 1 | 38.48% |
| RY220715P00115000 | 2022-05-27 3:21PM EDT | 115.00 | 11.80 | 18.20 | 19.40 | 0.00 | - | 1 | 0 | 71.58% |
| RY220715P00125000 | 2022-02-01 3:01PM EDT | 125.00 | 12.50 | 15.50 | 18.10 | 0.00 | - | 1 | 4 | 0.00% |
| RY220715P00130000 | 2022-04-12 3:48PM EDT | 130.00 | 23.00 | 32.10 | 36.30 | 0.00 | - | 3 | 3 | 112.84% |
| RY220715P00140000 | 2022-01-24 10:30AM EDT | 140.00 | 29.00 | 32.40 | 36.10 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
