Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

RY – Royal Bank of Canada

Last update: November 27, 2022 at 4:45 a.m.   (Real-time)

  • Last price: 134.810
  • Net change: 0.020
  • Bid price: 134.680
  • Ask price: 134.870
  • 30-day historical volatility: 11.88%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 68,086
Volume: 545
Open interest: 75,442
Volume: 971
December 2, 2022 (Weekly) 16.75 17.05 17.05 0 0 0 118.00 0 0.07 0.07 0 35 0
December 2, 2022 (Weekly) 14.70 15.05 15.05 0 0 0 120.00 0 0.06 0.06 0 20 0
December 2, 2022 (Weekly) 12.70 13.05 13.05 0 0 0 122.00 0 0.07 0.07 0 0 0
December 2, 2022 (Weekly) 10.70 11.05 11.05 0 0 0 124.00 0 0.07 0.07 0 27 0
December 2, 2022 (Weekly) 8.70 9.10 9.10 0 179 0 126.00 0.03 0.08 0.08 0 10 0
December 2, 2022 (Weekly) 7.75 8.10 8.10 -0.25 118 14 127.00 0.05 0.11 0.11 -0.17 1 35
December 2, 2022 (Weekly) 6.75 7.15 7.15 0 60 0 128.00 0.09 0.13 0.13 -0.15 80 10
December 2, 2022 (Weekly) 5.75 6.10 6.10 0 90 0 129.00 0.10 0.19 0.19 -0.14 70 16
December 2, 2022 (Weekly) 4.90 5.25 5.25 0.20 98 52 130.00 0.19 0.27 0.27 -0.12 78 21
December 2, 2022 (Weekly) 4.00 4.35 4.35 0 5 0 131.00 0.30 0.39 0.39 -0.23 34 90
December 2, 2022 (Weekly) 3.15 3.55 3.55 -0.15 102 127 132.00 0.48 0.59 0.59 -0.12 25 200
December 2, 2022 (Weekly) 1.90 2.01 2.01 0.06 59 10 134.00 1.07 1.17 1.17 0 42 0
December 2, 2022 (Weekly) 0.84 0.96 0.96 -0.05 121 34 136.00 2.02 2.15 2.15 -0.37 87 5
December 2, 2022 (Weekly) 0.30 0.35 0.35 0.04 17 7 138.00 3.35 3.70 3.70 0 0 0
December 2, 2022 (Weekly) 0.05 0.10 0.10 -0.03 19 1 140.00 5.10 5.50 5.50 0 0 0
December 2, 2022 (Weekly) 0 0.07 0.07 0 0 0 142.00 7.05 7.50 7.50 0 0 0
December 2, 2022 (Weekly) 0 0.07 0.07 0 0 0 144.00 9.05 9.50 9.50 0 0 0
December 9, 2022 (Weekly) 14.80 15.15 15.15 0 0 0 120.00 0.01 0.07 0.07 0 1 0
December 9, 2022 (Weekly) 12.85 13.15 13.15 0 0 0 122.00 0.02 0.07 0.07 0 0 0
December 9, 2022 (Weekly) 10.85 11.10 11.10 0 0 0 124.00 0.04 0.09 0.09 0 0 0
December 9, 2022 (Weekly) 8.80 9.15 9.15 0 112 0 126.00 0.04 0.10 0.10 0 143 0
December 9, 2022 (Weekly) 6.85 7.35 7.35 0.10 170 60 128.00 0.16 0.22 0.22 -0.13 54 20
December 9, 2022 (Weekly) 5.15 5.55 5.55 0 3 0 130.00 0.41 0.49 0.49 -0.20 21 36
December 9, 2022 (Weekly) 3.55 3.85 3.85 0 3 0 132.00 0.81 0.92 0.92 0 30 0
December 9, 2022 (Weekly) 2.35 2.49 2.49 0 40 0 134.00 1.44 1.58 1.58 -0.27 45 30
December 9, 2022 (Weekly) 1.81 1.96 1.96 0 3,200 0 135.00 1.89 2.04 2.04 0 20 0
December 9, 2022 (Weekly) 1.32 1.44 1.44 0 14 0 136.00 2.40 2.57 2.57 0 0 0
December 9, 2022 (Weekly) 0.64 0.68 0.68 -0.14 11 10 138.00 3.65 3.95 3.95 0 0 0
December 9, 2022 (Weekly) 0.25 0.33 0.33 0 0 0 140.00 5.20 5.55 5.55 0 0 0
December 9, 2022 (Weekly) 0.06 0.14 0.14 0 0 0 142.00 7.10 7.45 7.45 0 0 0
December 9, 2022 (Weekly) 0 0.08 0.08 0 0 0 144.00 9.10 9.45 9.45 0 0 0
December 23, 2022 (Weekly) 9.35 9.90 9.90 0 0 0 126.00 0.41 0.52 0.52 -0.36 0 16
December 23, 2022 (Weekly) 7.60 8.10 8.10 0 0 0 128.00 0.63 0.75 0.75 0 0 0
December 23, 2022 (Weekly) 5.90 6.45 6.45 0 0 0 130.00 0.93 1.07 1.07 0 0 0
December 23, 2022 (Weekly) 4.35 4.85 4.85 0 0 0 132.00 1.38 1.53 1.53 0 0 0
December 23, 2022 (Weekly) 3.15 3.35 3.35 0 0 0 134.00 2.03 2.19 2.19 -0.40 0 10
December 23, 2022 (Weekly) 2.07 2.25 2.25 0 0 0 136.00 2.92 3.10 3.10 0 0 0
December 23, 2022 (Weekly) 1.22 1.39 1.39 -0.26 0 5 138.00 3.95 4.45 4.45 0 0 0
December 23, 2022 (Weekly) 0.64 0.77 0.77 0 0 0 140.00 5.40 5.90 5.90 0 0 0
December 23, 2022 (Weekly) 0.28 0.37 0.37 0 0 0 142.00 7.15 7.60 7.60 0 0 0
December 30, 2022 (Weekly) 0.81 0.89 0.89 0 3,000 0 140.00 5.50 5.95 5.95 0 0 0
December 16, 2022 42.80 43.10 43.10 0 12 0 92.00 0 0.07 0.07 0 112 0
December 16, 2022 40.80 41.10 41.10 0 9 0 94.00 0 0.07 0.07 0 244 0
December 16, 2022 38.80 39.15 39.15 0 0 0 96.00 0 0.07 0.07 0 56 0
December 16, 2022 36.80 37.10 37.10 0 0 0 98.00 0 0.07 0.07 0 85 0
December 16, 2022 34.80 35.15 35.15 0 5 0 100.00 0 0.07 0.07 0 87 0
December 16, 2022 29.75 30.10 30.10 0 15 0 105.00 0 0.07 0.07 0 95 0
December 16, 2022 24.90 25.20 25.20 0 720 0 110.00 0.02 0.07 0.07 -0.07 956 1
December 16, 2022 19.85 20.15 20.15 0 81 0 115.00 0.03 0.06 0.06 0 394 0
December 16, 2022 14.95 15.20 15.20 0.30 614 1 120.00 0.08 0.14 0.14 0 770 0
December 16, 2022 10.05 10.35 10.35 0.35 371 1 125.00 0.23 0.32 0.32 -0.14 2,193 39
December 16, 2022 9.10 9.40 9.40 0 0 0 126.00 0.28 0.37 0.37 0 4 0
December 16, 2022 8.20 8.50 8.50 -0.35 140 14 127.00 0.36 0.44 0.44 0 13 0
December 16, 2022 7.25 7.60 7.60 0.20 3,314 1 128.00 0.46 0.53 0.53 0 152 0
December 16, 2022 6.40 6.75 6.75 0 70 0 129.00 0.59 0.65 0.65 0 0 0
December 16, 2022 5.60 5.95 5.95 0 3,397 0 130.00 0.73 0.80 0.80 0 570 0
December 16, 2022 4.80 5.10 5.10 0 0 0 131.00 0.93 0.99 0.99 0 10 0
December 16, 2022 4.05 4.30 4.30 0 4,893 0 132.00 1.16 1.25 1.25 0 338 0
December 16, 2022 3.45 3.55 3.55 0 0 0 133.00 1.45 1.55 1.55 0 7 0
December 16, 2022 2.24 2.34 2.34 -0.03 1,583 95 135.00 2.24 2.35 2.35 -0.36 693 1
December 16, 2022 0.41 0.47 0.47 0.09 668 1 140.00 5.30 5.65 5.65 0 101 0
December 16, 2022 0 0.09 0.09 0 180 0 145.00 10.10 10.45 10.45 0 0 0
December 16, 2022 0 0.08 0.08 0 888 0 150.00 15.10 15.50 15.50 0 47 0
December 16, 2022 0 0.06 0.06 0 4 0 155.00 20.05 20.45 20.45 0 0 0
December 16, 2022 0 0.08 0.08 0 54 0 160.00 24.40 25.50 25.50 0 83 0
December 16, 2022 0 0.06 0.06 0 58 0 170.00 34.40 35.50 35.50 0 91 0
December 16, 2022 0 0.06 0.06 0 94 0 180.00 44.40 45.50 45.50 0 0 0
January 20, 2023 57.00 57.70 57.70 0 2 0 78.00 0 0.06 0.06 0 590 0
January 20, 2023 55.05 55.55 55.55 0 2 0 80.00 0 0.06 0.06 0 481 0
January 20, 2023 53.05 53.75 53.75 0 2 0 82.00 0 0.07 0.07 0 194 0
January 20, 2023 51.05 51.55 51.55 0 0 0 84.00 0 0.07 0.07 0 96 0
January 20, 2023 49.10 49.60 49.60 0 0 0 86.00 0 0.09 0.09 0 902 0
January 20, 2023 47.10 47.50 47.50 0 0 0 88.00 0 0.08 0.08 0 157 0
January 20, 2023 45.10 45.75 45.75 0 29 0 90.00 0 0.07 0.07 0 1,915 0
January 20, 2023 43.10 43.85 43.85 0 501 0 92.00 0 0.07 0.07 0 2,670 0
January 20, 2023 41.20 41.55 41.55 0 0 0 94.00 0 0.07 0.07 0 109 0
January 20, 2023 39.20 39.55 39.55 0 0 0 96.00 0.01 0.07 0.07 0 120 0
January 20, 2023 37.20 37.50 37.50 0 10 0 98.00 0.02 0.07 0.07 0 227 0
January 20, 2023 35.25 35.65 35.65 0 71 0 100.00 0.02 0.08 0.08 -0.03 825 6
January 20, 2023 30.30 30.70 30.70 0 19 0 105.00 0.04 0.11 0.11 0 5,016 0
January 20, 2023 25.30 25.75 25.75 0 66 0 110.00 0.11 0.16 0.16 0 565 0
January 20, 2023 20.50 20.85 20.85 0 216 0 115.00 0.22 0.26 0.26 -0.10 459 3
January 20, 2023 15.65 16.10 16.10 0.20 2,994 2 120.00 0.41 0.48 0.48 0 464 0
January 20, 2023 11.10 11.50 11.50 0 1,090 0 125.00 0.67 0.90 0.90 0 1,080 0
January 20, 2023 6.95 7.35 7.35 0 1,449 1 130.00 1.58 1.65 1.65 -0.09 10,135 4
January 20, 2023 3.65 3.80 3.80 -0.10 721 20 135.00 3.15 3.30 3.30 -0.39 111 7
January 20, 2023 1.26 1.52 1.52 0 9,455 0 140.00 5.95 6.20 6.20 -0.15 1,701 15
January 20, 2023 0.39 0.46 0.46 0 22 0 145.00 10.10 10.45 10.45 0 0 0
January 20, 2023 0.05 0.14 0.14 0 975 0 150.00 15.05 15.45 15.45 0 6 0
January 20, 2023 0 0.07 0.07 0 114 0 155.00 20.10 20.40 20.40 0 3 0
January 20, 2023 0 0.05 0.05 0 133 0 160.00 24.65 25.40 25.40 0 20 0
January 20, 2023 0 0.08 0.08 0 3,027 0 170.00 34.65 35.40 35.40 0 0 0
January 20, 2023 0 0.06 0.06 0 28 0 200.00 64.65 65.45 65.45 0 0 0
February 17, 2023 43.20 43.45 43.45 0 0 0 92.00 0.06 0.11 0.11 0 97 0
February 17, 2023 41.20 41.60 41.60 0 0 0 94.00 0.07 0.11 0.11 0 73 0
February 17, 2023 39.20 39.50 39.50 0 0 0 96.00 0.09 0.14 0.14 -0.07 64 20
February 17, 2023 37.25 37.50 37.50 0 0 0 98.00 0.11 0.17 0.17 0 7 0
February 17, 2023 35.30 35.55 35.55 0 5 0 100.00 0.14 0.20 0.20 0 40 0
February 17, 2023 30.35 30.70 30.70 0 0 0 105.00 0.21 0.31 0.31 0 50 0
February 17, 2023 25.45 25.80 25.80 0 30 0 110.00 0.32 0.43 0.43 0 255 0
February 17, 2023 20.65 20.90 20.90 0 15 0 115.00 0.53 0.59 0.59 -0.08 134 16
February 17, 2023 15.90 16.20 16.20 0 54 0 120.00 0.87 0.91 0.91 0 242 0
February 17, 2023 11.30 11.70 11.70 0 100 0 125.00 1.44 1.50 1.50 -0.06 281 12
February 17, 2023 7.35 7.70 7.70 0.05 129 1 130.00 2.49 2.59 2.59 -0.07 297 258
February 17, 2023 4.15 4.30 4.30 0.10 170 1 135.00 4.30 4.50 4.50 0 45 0
February 17, 2023 1.93 2.00 2.00 -0.07 159 17 140.00 7.15 7.45 7.45 0 4 0
February 17, 2023 0.70 0.78 0.78 -0.05 23 13 145.00 11.00 11.45 11.45 0 0 0
February 17, 2023 0.19 0.25 0.25 0 29 0 150.00 15.45 15.90 15.90 0 0 0
February 17, 2023 0.03 0.11 0.11 0 73 0 155.00 20.35 20.75 20.75 0 0 0
February 17, 2023 0 0.07 0.07 0 0 0 160.00 25.30 25.65 25.65 0 0 0
March 17, 2023 43.10 43.85 43.85 0 0 0 92.00 0.13 0.20 0.20 0 83 0
March 17, 2023 41.15 41.75 41.75 0 0 0 94.00 0.16 0.23 0.23 0 44 0
March 17, 2023 39.20 39.85 39.85 0 0 0 96.00 0.18 0.27 0.27 0 12 0
March 17, 2023 37.25 37.80 37.80 0 0 0 98.00 0.21 0.31 0.31 0 13 0
March 17, 2023 35.25 35.85 35.85 0 25 0 100.00 0.25 0.36 0.36 0 68 0
March 17, 2023 30.35 31.00 31.00 0 0 0 105.00 0.36 0.48 0.48 0 98 0
March 17, 2023 25.50 26.20 26.20 0 28 0 110.00 0.53 0.62 0.62 0 3,260 0
March 17, 2023 20.75 21.45 21.45 0 36 0 115.00 0.78 0.87 0.87 -0.08 216 20
March 17, 2023 16.40 16.85 16.85 -0.10 178 5 120.00 1.22 1.29 1.29 0 3,296 0
March 17, 2023 11.90 12.25 12.25 0 1,792 0 125.00 1.87 2.00 2.00 0 1,667 0
March 17, 2023 8.05 8.35 8.35 0 182 0 130.00 3.00 3.15 3.15 0 289 0
March 17, 2023 4.95 5.15 5.15 0 248 1 135.00 4.85 5.05 5.05 0 1 0
March 17, 2023 2.70 2.83 2.83 0 275 0 140.00 7.55 7.90 7.90 0 45 0
March 17, 2023 1.23 1.34 1.34 0 58 0 145.00 11.25 11.65 11.65 0 10 0
March 17, 2023 0.47 0.56 0.56 0 131 0 150.00 15.40 16.25 16.25 0 16 0
March 17, 2023 0.14 0.24 0.24 0 29 0 155.00 20.25 20.95 20.95 0 0 0
March 17, 2023 0 0.11 0.11 0 43 0 160.00 25.05 25.90 25.90 0 98 0
March 17, 2023 0 0.07 0.07 0 52 0 170.00 34.90 35.80 35.80 0 0 0
April 21, 2023 39.20 40.00 40.00 0 0 0 96.00 0.27 0.35 0.35 0 16 0
April 21, 2023 37.25 38.15 38.15 0 0 0 98.00 0.32 0.41 0.41 0 1,000 0
April 21, 2023 35.35 36.25 36.25 0 0 0 100.00 0.36 0.46 0.46 0 38 0
April 21, 2023 30.55 31.45 31.45 0 0 0 105.00 0.51 0.64 0.64 -0.16 101 5
April 21, 2023 25.70 26.65 26.65 0 0 0 110.00 0.71 0.83 0.83 0 2,000 0
April 21, 2023 21.10 22.00 22.00 0 75 0 115.00 1.06 1.19 1.19 -0.19 27 3
April 21, 2023 16.60 17.60 17.60 0 45 0 120.00 1.59 1.69 1.69 0 2 0
April 21, 2023 12.60 13.05 13.05 0 26 0 125.00 2.41 2.52 2.52 0 31 0
April 21, 2023 8.95 9.30 9.30 0 3,571 0 130.00 3.65 3.90 3.90 0 156 0
April 21, 2023 5.85 6.10 6.10 0 76 0 135.00 5.55 5.70 5.70 0 60 0
April 21, 2023 3.45 3.65 3.65 -0.05 58 15 140.00 8.05 8.60 8.60 -0.70 46 32
April 21, 2023 1.81 1.90 1.90 -0.16 10 10 145.00 11.60 12.05 12.05 0 15 0
April 21, 2023 0.84 0.94 0.94 0 16 0 150.00 15.55 16.35 16.35 0 0 0
April 21, 2023 0.33 0.43 0.43 0 0 0 155.00 20.20 20.95 20.95 0 0 0
April 21, 2023 0.09 0.18 0.18 0 0 0 160.00 25.15 25.80 25.80 0 0 0
May 19, 2023 30.50 31.35 31.35 0 0 0 105.00 0.67 0.79 0.79 0 0 0
May 19, 2023 25.75 26.65 26.65 0 0 0 110.00 0.95 1.05 1.05 0 0 0
May 19, 2023 21.20 22.15 22.15 0 0 0 115.00 1.35 1.45 1.45 0 28 0
May 19, 2023 16.85 17.75 17.75 0 15 0 120.00 1.94 2.06 2.06 -0.11 20 10
May 19, 2023 12.95 13.45 13.45 0 25 0 125.00 2.81 3.00 3.00 0 0 0
May 19, 2023 9.25 9.65 9.65 0.15 8 15 130.00 4.10 4.35 4.35 -0.25 10 10
May 19, 2023 6.25 6.45 6.45 0 14 0 135.00 6.05 6.30 6.30 0 25 0
May 19, 2023 3.80 4.05 4.05 0 1,010 0 140.00 8.65 8.95 8.95 0 15 0
May 19, 2023 2.14 2.29 2.29 0 20 0 145.00 12.00 12.40 12.40 0 0 0
May 19, 2023 1.08 1.21 1.21 0 0 0 150.00 15.75 16.65 16.65 0 0 0
May 19, 2023 0.48 0.59 0.59 0 0 0 155.00 20.25 21.15 21.15 0 0 0
May 19, 2023 0.19 0.30 0.30 0 0 0 160.00 25.15 25.95 25.95 0 0 0
June 16, 2023 35.55 36.30 36.30 0 8 0 100.00 0.64 0.76 0.76 0 94 0
June 16, 2023 26.15 26.95 26.95 0 23 0 110.00 1.16 1.28 1.28 0 1,134 0
June 16, 2023 17.35 17.90 17.90 0 86 0 120.00 2.26 2.40 2.40 0 248 0
June 16, 2023 9.80 10.35 10.35 0 2,420 0 130.00 4.50 4.75 4.75 0 258 0
June 16, 2023 4.40 4.70 4.70 0 127 0 140.00 9.05 9.30 9.30 0 102 0
June 16, 2023 1.46 1.64 1.64 0 141 0 150.00 15.95 16.65 16.65 0 21 0
June 16, 2023 0.36 0.47 0.47 0 5 0 160.00 25.20 25.75 25.75 0 0 0
September 15, 2023 35.85 36.85 36.85 0 8 0 100.00 1.07 1.21 1.21 0 56 0
September 15, 2023 26.75 27.70 27.70 0 20 0 110.00 1.84 1.98 1.98 -0.19 35 20
September 15, 2023 18.45 18.95 18.95 0 21 0 120.00 3.20 3.45 3.45 0 62 0
September 15, 2023 14.65 15.20 15.20 0 2,500 0 125.00 4.30 4.60 4.60 0 5,514 0
September 15, 2023 11.20 11.75 11.75 0 125 0 130.00 5.80 6.10 6.10 0 71 0
September 15, 2023 9.45 9.80 9.80 0 1,687 0 133.00 6.90 7.25 7.25 0 1,500 0
September 15, 2023 5.80 6.20 6.20 0 196 0 140.00 10.25 10.60 10.60 0 30 0
September 15, 2023 2.51 2.76 2.76 0 36 0 150.00 16.90 17.45 17.45 0 0 0
September 15, 2023 0.95 1.07 1.07 0 33 0 160.00 25.20 26.05 26.05 0 0 0
January 19, 2024 54.90 56.60 56.60 0 19 0 80.00 0.77 0.84 0.84 0 1,346 0
January 19, 2024 36.00 37.40 37.40 0 177 0 100.00 1.60 1.84 1.84 0 4,396 0
January 19, 2024 31.65 33.00 33.00 0 0 0 105.00 1.99 2.26 2.26 0 18 0
January 19, 2024 27.50 28.75 28.75 0 0 0 110.00 2.58 2.88 2.88 0 16 0
January 19, 2024 23.55 24.50 24.50 0 104 0 115.00 3.35 3.70 3.70 0 1,413 0
January 19, 2024 20.05 20.55 20.55 0 191 0 120.00 4.30 4.70 4.70 0 509 0
January 19, 2024 16.25 17.00 17.00 0 228 0 125.00 5.45 5.95 5.95 0 4,234 0
January 19, 2024 13.20 13.70 13.70 0 212 0 130.00 7.05 7.55 7.55 0 313 0
January 19, 2024 10.20 10.70 10.70 -0.10 247 8 135.00 9.00 9.55 9.55 0 23 0
January 19, 2024 8.00 8.15 8.15 0 300 0 140.00 11.45 12.00 12.00 0 105 0
January 19, 2024 4.05 4.25 4.25 -0.05 1,522 3 150.00 17.60 18.45 18.45 0 1,235 0
January 19, 2024 1.90 2.21 2.21 0 670 0 160.00 25.00 26.55 26.55 0 164 0
January 19, 2024 0.01 0.13 0.13 0 356 0 200.00 63.90 65.60 65.60 0 250 0
January 17, 2025 54.90 57.05 57.05 0 20 0 80.00 1.34 1.76 1.76 0 182 0
January 17, 2025 37.00 38.75 38.75 0 72 0 100.00 2.97 3.70 3.70 0 129 0
January 17, 2025 22.05 23.85 23.85 0 1,892 0 120.00 6.60 7.65 7.65 0 1,800 0
January 17, 2025 10.95 12.20 12.20 0 60 0 140.00 14.05 14.80 14.80 0 15 0
January 17, 2025 7.00 7.75 7.75 0 25 0 150.00 19.70 20.60 20.60 0 4 0
January 17, 2025 4.20 4.95 4.95 0 205 0 160.00 26.70 27.70 27.70 0 0 0
January 17, 2025 0.40 0.77 0.77 0 0 0 200.00 64.05 66.05 66.05 0 0 0