Canada Markets closed

Royal Bank of Canada (RY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.79+1.46 (+1.24%)
At close: 04:00PM EST
118.79 0.00 (0.00%)
After hours: 07:54PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RY220121C000400002021-11-10 6:50AM EST40.0062.9060.2064.500.00-110.00%
RY220121C000500002021-11-10 6:50AM EST50.0051.7050.3054.400.00-100.00%
RY220121C000550002021-10-22 2:41PM EST55.0052.820.000.000.00-1400.00%
RY220121C000600002021-12-23 1:22PM EST60.0044.3447.1049.800.00-8200.00%
RY220121C000650002021-12-16 3:55PM EST65.0037.9041.8045.400.00-780.00%
RY220121C000700002021-10-22 2:45PM EST70.0037.600.000.000.00-11400.00%
RY220121C000750002021-12-23 3:06PM EST75.0029.6132.5034.800.00-220.00%
RY220121C000800002022-01-04 11:20AM EST80.0027.1027.8029.100.00-70740.00%
RY220121C000850002022-01-03 12:29PM EST85.0022.4022.9024.000.00-949700.00%
RY220121C000900002021-10-22 1:01PM EST90.0017.550.000.000.00-1,56000.00%
RY220121C000950002021-12-29 11:24AM EST95.0010.8013.3013.700.00-11080.00%
RY220121C001000002022-01-04 11:59AM EST100.007.858.109.400.00-1001,7290.00%
RY220121C001050002022-01-05 3:59PM EST105.003.713.603.90+0.41+12.42%511,9340.00%
RY220121C001100002022-01-05 3:46PM EST110.000.550.450.60+0.25+83.33%1191,4060.00%
RY220121C001150002022-01-05 2:29PM EST115.000.100.000.10+0.05+100.00%2716,2070.00%
RY220121C001200002021-12-02 10:58AM EST120.000.600.000.150.00-35512.94%
RY220121C001250002021-11-10 6:50AM EST125.000.100.000.100.00-25935.94%
RY220121C001300002021-11-10 6:50AM EST130.000.100.000.050.00-7850.00%
RY220121C001400002021-11-10 6:50AM EST140.000.100.000.100.00-1383.20%
RY220121C001450002021-11-10 6:50AM EST145.000.100.000.100.00--198.05%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RY220121P000350002021-12-07 10:31AM EST35.000.050.000.050.00-3337490.63%
RY220121P000400002021-11-10 6:50AM EST40.000.100.000.200.00-10318511.72%
RY220121P000450002021-12-06 11:24AM EST45.000.050.000.150.00-1640443.75%
RY220121P000500002021-12-03 9:30AM EST50.000.050.000.050.00-6109353.13%
RY220121P000550002022-01-04 2:05PM EST55.000.050.000.150.00-1201357.03%
RY220121P000600002021-12-22 10:50AM EST60.000.050.000.150.00-13,194319.53%
RY220121P000650002021-12-23 3:29PM EST65.000.100.000.500.00-11,548338.67%
RY220121P000700002021-11-03 12:07PM EST70.000.250.200.450.00-58,121315.23%
RY220121P000750002021-12-27 10:10AM EST75.000.070.000.450.00-26,531262.11%
RY220121P000800002022-01-03 11:45AM EST80.000.050.001.150.00-14,897274.41%
RY220121P000850002021-12-28 3:21PM EST85.000.100.000.150.00-1561167.97%
RY220121P000900002021-12-27 11:17AM EST90.000.180.050.150.00-11,294148.44%
RY220121P000950002021-12-30 9:48AM EST95.000.200.050.200.00-11,228127.73%
RY220121P001000002022-01-04 9:39AM EST100.000.200.100.250.00-109,310108.79%
RY220121P001050002022-01-05 11:13AM EST105.000.300.300.60-0.15-33.33%63218102.83%
RY220121P001100002022-01-05 3:57PM EST110.002.151.852.30-0.85-28.33%86107129.74%
RY220121P001150002021-10-19 11:22AM EST115.009.709.7012.400.00-15,00015,018305.08%
RY220121P001200002021-10-28 8:52AM EST120.0014.0017.8020.200.00-113428.52%
RY220121P001250002021-10-21 11:49AM EST125.0019.1018.8022.700.00-13398.49%
RY220121P001300002021-10-22 11:42AM EST130.0023.180.000.000.00-100.00%
RY220121P001400002021-11-10 6:50AM EST140.0039.2035.9039.700.00-20558.89%
RY220121P001550002021-12-23 1:21PM EST155.0050.8644.7047.900.00-20490.97%