Royal Bank of Canada (RY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RY220121C00035000 | 2020-11-04 3:40PM EST | 35.00 | 38.30 | 47.10 | 47.50 | 0.00 | - | - | 0 | 0.00% |
| RY220121C00040000 | 2021-11-10 6:50AM EST | 40.00 | 62.90 | 60.50 | 64.30 | 0.00 | - | 1 | 1 | 0.00% |
| RY220121C00050000 | 2021-11-10 6:50AM EST | 50.00 | 51.70 | 50.80 | 54.20 | 0.00 | - | 1 | 0 | 0.00% |
| RY220121C00055000 | 2021-10-22 2:41PM EST | 55.00 | 52.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RY220121C00060000 | 2021-12-23 1:22PM EST | 60.00 | 44.34 | 55.20 | 59.70 | 0.00 | - | 8 | 20 | 725.49% |
| RY220121C00065000 | 2021-12-16 3:55PM EST | 65.00 | 37.90 | 51.60 | 54.20 | 0.00 | - | 7 | 8 | 446.88% |
| RY220121C00070000 | 2022-01-18 9:39AM EST | 70.00 | 48.90 | 0.00 | 0.00 | +11.30 | +30.05% | 114 | 0 | 0.00% |
| RY220121C00075000 | 2021-12-23 3:06PM EST | 75.00 | 29.61 | 40.50 | 44.50 | 0.00 | - | 2 | 2 | 228.13% |
| RY220121C00080000 | 2022-01-04 11:20AM EST | 80.00 | 27.10 | 35.50 | 39.50 | 0.00 | - | 70 | 74 | 198.44% |
| RY220121C00085000 | 2022-01-11 3:55PM EST | 85.00 | 29.31 | 32.30 | 33.20 | 0.00 | - | 4 | 970 | 245.31% |
| RY220121C00090000 | 2021-10-22 1:01PM EST | 90.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1,560 | 0 | 0.00% |
| RY220121C00095000 | 2022-01-12 9:30AM EST | 95.00 | 19.90 | 21.50 | 23.20 | 0.00 | - | 1 | 107 | 215.82% |
| RY220121C00100000 | 2022-01-18 12:02PM EST | 100.00 | 18.70 | 16.00 | 17.90 | 0.00 | - | 2 | 1,629 | 152.34% |
| RY220121C00105000 | 2022-01-19 3:47PM EST | 105.00 | 12.67 | 11.90 | 13.30 | -1.13 | -8.19% | 6 | 1,854 | 87.30% |
| RY220121C00110000 | 2022-01-19 1:38PM EST | 110.00 | 7.87 | 7.50 | 8.20 | -1.13 | -12.56% | 35 | 1,563 | 75.29% |
| RY220121C00115000 | 2022-01-19 1:57PM EST | 115.00 | 2.85 | 2.55 | 2.95 | -1.00 | -25.97% | 19 | 15,864 | 39.84% |
| RY220121C00120000 | 2022-01-19 3:36PM EST | 120.00 | 0.10 | 0.05 | 0.20 | -0.34 | -77.27% | 96 | 259 | 28.22% |
| RY220121C00125000 | 2021-11-10 6:50AM EST | 125.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 59 | 53.91% |
| RY220121C00130000 | 2021-11-10 6:50AM EST | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 8 | 61.33% |
| RY220121C00140000 | 2021-11-10 6:50AM EST | 140.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 3 | 156.84% |
| RY220121C00145000 | 2021-11-10 6:50AM EST | 145.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | - | 1 | 180.08% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RY220121P00035000 | 2021-12-07 10:31AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 337 | 593.75% |
| RY220121P00040000 | 2021-11-10 6:50AM EST | 40.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 10 | 318 | 716.41% |
| RY220121P00045000 | 2021-12-06 11:24AM EST | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 640 | 537.50% |
| RY220121P00050000 | 2021-12-03 9:30AM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 109 | 425.00% |
| RY220121P00055000 | 2022-01-04 2:05PM EST | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 201 | 484.38% |
| RY220121P00060000 | 2021-12-22 10:50AM EST | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3,194 | 400.78% |
| RY220121P00065000 | 2021-12-23 3:29PM EST | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1,548 | 367.97% |
| RY220121P00070000 | 2021-11-03 12:07PM EST | 70.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 5 | 8,121 | 379.69% |
| RY220121P00075000 | 2021-12-27 10:10AM EST | 75.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 6,531 | 344.53% |
| RY220121P00080000 | 2022-01-03 11:45AM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,897 | 203.13% |
| RY220121P00085000 | 2022-01-11 11:30AM EST | 85.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 4 | 562 | 221.88% |
| RY220121P00090000 | 2021-12-27 11:17AM EST | 90.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 1,294 | 168.75% |
| RY220121P00095000 | 2022-01-11 11:30AM EST | 95.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 1,228 | 138.28% |
| RY220121P00100000 | 2022-01-18 11:27AM EST | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 9,296 | 129.69% |
| RY220121P00105000 | 2022-01-18 10:01AM EST | 105.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 20 | 182 | 108.20% |
| RY220121P00110000 | 2022-01-19 2:00PM EST | 110.00 | 0.25 | 0.00 | 0.45 | +0.15 | +150.00% | 103 | 331 | 65.72% |
| RY220121P00115000 | 2022-01-19 2:05PM EST | 115.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 60 | 15,258 | 39.06% |
| RY220121P00120000 | 2022-01-19 1:58PM EST | 120.00 | 2.55 | 2.20 | 4.20 | +0.90 | +54.55% | 25 | 21 | 78.71% |
| RY220121P00125000 | 2022-01-19 2:13PM EST | 125.00 | 7.60 | 6.80 | 8.80 | +1.50 | +24.59% | 7 | 11 | 65.53% |
| RY220121P00130000 | 2021-10-22 11:42AM EST | 130.00 | 23.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RY220121P00140000 | 2021-11-10 6:50AM EST | 140.00 | 39.20 | 35.60 | 39.80 | 0.00 | - | 2 | 2 | 661.38% |
| RY220121P00155000 | 2021-12-23 1:21PM EST | 155.00 | 50.86 | 35.30 | 39.50 | 0.00 | - | 2 | 0 | 324.12% |
© 2022 Yahoo. All rights reserved.
