Royal Bank of Canada (RY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RY240719C00070000 | 2023-12-01 11:58AM EDT | 70.00 | 21.50 | 29.20 | 34.00 | 0.00 | - | 3 | 3 | 82.07% |
| RY240719C00075000 | 2024-02-12 4:08PM EDT | 75.00 | 23.70 | 24.20 | 29.00 | 0.00 | - | 30 | 0 | 70.53% |
| RY240719C00080000 | 2024-02-29 11:35AM EDT | 80.00 | 18.20 | 19.20 | 23.50 | 0.00 | - | 5 | 10 | 57.47% |
| RY240719C00085000 | 2024-03-25 2:01PM EDT | 85.00 | 15.74 | 11.50 | 15.80 | 0.00 | - | 4 | 18 | 42.85% |
| RY240719C00090000 | 2024-04-23 10:53AM EDT | 90.00 | 10.97 | 10.00 | 10.20 | 0.00 | - | 2 | 251 | 28.63% |
| RY240719C00095000 | 2024-04-25 2:58PM EDT | 95.00 | 5.77 | 5.90 | 6.20 | 0.00 | - | 30 | 424 | 24.18% |
| RY240719C00100000 | 2024-04-26 11:36AM EDT | 100.00 | 2.84 | 2.90 | 3.10 | +0.14 | +5.19% | 40 | 946 | 20.97% |
| RY240719C00105000 | 2024-04-26 2:53PM EDT | 105.00 | 1.20 | 1.05 | 1.25 | +0.25 | +26.32% | 3 | 1,685 | 19.20% |
| RY240719C00110000 | 2024-04-25 3:58PM EDT | 110.00 | 0.27 | 0.20 | 0.40 | 0.00 | - | 1 | 323 | 18.19% |
| RY240719C00115000 | 2024-04-09 9:30AM EDT | 115.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 79 | 25.67% |
| RY240719C00120000 | 2024-01-18 1:56PM EDT | 120.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 5 | 35 | 29.83% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RY240719P00045000 | 2023-12-15 11:01AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 66.80% |
| RY240719P00055000 | 2024-02-02 4:24PM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 55.66% |
| RY240719P00060000 | 2024-04-26 1:44PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 4 | 15 | 48.15% |
| RY240719P00065000 | 2023-11-22 10:30AM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| RY240719P00070000 | 2024-03-12 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| RY240719P00075000 | 2024-02-06 11:00AM EDT | 75.00 | 0.36 | 0.05 | 0.15 | 0.00 | - | 3 | 109 | 30.27% |
| RY240719P00080000 | 2024-04-23 1:28PM EDT | 80.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 10 | 337 | 34.55% |
| RY240719P00085000 | 2024-04-23 1:28PM EDT | 85.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 10 | 227 | 23.10% |
| RY240719P00090000 | 2024-04-26 2:58PM EDT | 90.00 | 0.80 | 0.80 | 0.85 | -0.15 | -15.79% | 46 | 494 | 19.73% |
| RY240719P00095000 | 2024-04-26 11:57AM EDT | 95.00 | 1.90 | 1.70 | 1.85 | -0.10 | -5.00% | 9 | 1,233 | 17.33% |
| RY240719P00100000 | 2024-04-26 3:17PM EDT | 100.00 | 3.70 | 3.60 | 3.80 | -0.80 | -17.78% | 10 | 346 | 14.78% |
| RY240719P00105000 | 2024-04-16 3:15PM EDT | 105.00 | 9.32 | 7.00 | 7.30 | 0.00 | - | 60 | 68 | 13.17% |
| RY240719P00110000 | 2024-04-10 10:22AM EDT | 110.00 | 9.80 | 9.90 | 13.70 | 0.00 | - | - | 1 | 30.46% |
© 2024 Yahoo. All rights reserved.