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: June 7, 2023 at 5:57 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 123.000
  • Ask price: 124.000
  • 30-day historical volatility: 17.19%
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: 97,204
Volume: 0
Open interest: 71,838
Volume: 0
June 9, 2023 (Weekly) 0 0 9.90 0 0 0 114.00 0 0 0.05 0 0 0
June 9, 2023 (Weekly) 0 0 7.90 0 0 0 116.00 0 0 0.06 0 0 0
June 9, 2023 (Weekly) 0 0 5.90 0 0 0 118.00 0 0 0.06 0 56 0
June 9, 2023 (Weekly) 0 0 4.00 0 36 0 120.00 0 0 0.10 0 131 0
June 9, 2023 (Weekly) 0 0 2.00 0 108 0 122.00 0 0 0.17 0 239 0
June 9, 2023 (Weekly) 0 0.70 0.47 0 295 0 124.00 0 0 0.73 0 197 0
June 9, 2023 (Weekly) 0 0.80 0.08 0 174 0 126.00 0 0 2.46 0 1 0
June 9, 2023 (Weekly) 0 0.25 0.06 0 53 0 128.00 0 0 4.50 0 3 0
June 9, 2023 (Weekly) 0 0 0.05 0 14 0 130.00 0 0 6.45 0 18 0
June 9, 2023 (Weekly) 0 0 0.05 0 10 0 132.00 0 0 8.50 0 0 0
June 9, 2023 (Weekly) 0 0 0.05 0 5 0 134.00 0 0 10.50 0 0 0
June 9, 2023 (Weekly) 0 0 0.05 0 0 0 136.00 0 0 12.50 0 0 0
June 9, 2023 (Weekly) 0 0 0.05 0 0 0 138.00 0 0 14.50 0 0 0
June 23, 2023 (Weekly) 0 0 10.15 0 0 0 114.00 0 0 0.10 0 32 0
June 23, 2023 (Weekly) 0 0 8.20 0 0 0 116.00 0 0 0.15 0 22 0
June 23, 2023 (Weekly) 0 0 6.30 0 0 0 118.00 0 0 0.24 0 328 0
June 23, 2023 (Weekly) 0 0 4.45 0 2 0 120.00 0 0 0.39 0 14 0
June 23, 2023 (Weekly) 0 0 2.71 0 100 0 122.00 0 1.95 0.72 0 19 0
June 23, 2023 (Weekly) 0 0 1.32 0 20 0 124.00 0 0 1.42 0 5 0
June 23, 2023 (Weekly) 0 1.50 0.45 0 5,990 0 126.00 0 0 2.65 0 20 0
June 23, 2023 (Weekly) 0 0 0.14 0 1 0 128.00 0 0 4.50 0 20 0
June 23, 2023 (Weekly) 0 0 0.09 0 26 0 130.00 0 0 6.50 0 0 0
June 23, 2023 (Weekly) 0 0 0.06 0 0 0 132.00 0 0 8.50 0 0 0
June 30, 2023 (Weekly) 0 0 10.35 0 0 0 114.00 0 0 0.16 0 0 0
June 30, 2023 (Weekly) 0 0 8.40 0 0 0 116.00 0 0 0.22 0 0 0
June 30, 2023 (Weekly) 0 0 6.45 0 0 0 118.00 0 0 0.34 0 16 0
June 30, 2023 (Weekly) 0 0 4.70 0 0 0 120.00 0 0 0.56 0 0 0
June 30, 2023 (Weekly) 0 0 3.05 0 25 0 122.00 0 3.15 0.94 0 17 0
June 30, 2023 (Weekly) 0 0 1.65 0 23 0 124.00 0 0 1.62 0 8 0
June 30, 2023 (Weekly) 0 0 0.73 0 168 0 126.00 0 0 2.78 0 0 0
June 30, 2023 (Weekly) 0 0.75 0.26 0 15 0 128.00 0 0 4.55 0 0 0
June 30, 2023 (Weekly) 0 0 0.10 0 30 0 130.00 0 0 6.50 0 0 0
June 30, 2023 (Weekly) 0 0 0.25 0 0 0 132.00 0 0 8.80 0 0 0
June 16, 2023 0 0 28.20 0 0 0 96.00 0 0.12 0.12 0 0 0
June 16, 2023 0 0 26.20 0 0 0 98.00 0 0.10 0.10 0 0 0
June 16, 2023 0 0 24.20 0 27 0 100.00 0 0 0.43 0 315 0
June 16, 2023 0 0 19.20 0 0 0 105.00 0 0 0.43 0 73 0
June 16, 2023 0 0 14.20 0 25 0 110.00 0 0 0.10 0 1,173 0
June 16, 2023 0 0 9.00 0 16 0 115.00 0 0 0.10 0 415 0
June 16, 2023 0 0 4.15 0 708 0 120.00 0 2.50 0.23 0 2,734 0
June 16, 2023 0 0 0 0 0 0 122.00 0 0 0 0 0 0
June 16, 2023 0 0 1.59 0 29 0 123.00 0 0 0.74 0 15 0
June 16, 2023 0 0 0 0 0 0 124.00 0 0 0 0 0 0
June 16, 2023 0 0 0.51 0 2,921 0 125.00 1.20 0 1.72 0 364 0
June 16, 2023 0 0 0 0 0 0 126.00 0 0 0 0 0 0
June 16, 2023 0 1.15 0.11 0 396 0 127.00 0 0 3.55 0 10 0
June 16, 2023 0 2.30 0.08 0 2,312 0 130.00 0 0 6.50 0 1,657 0
June 16, 2023 0 0 0.06 0 70 0 131.00 0 0 7.50 0 10 0
June 16, 2023 0 2.25 0.05 0 3,277 0 132.00 0 0 8.50 0 10 0
June 16, 2023 0 0 0.05 0 1,709 0 133.00 0 0 9.50 0 0 0
June 16, 2023 0 0.80 0.06 0 396 0 134.00 0 0 10.50 0 36 0
June 16, 2023 0 0 0.04 0 5,871 0 135.00 0 0 11.50 0 367 0
June 16, 2023 0 0 0.06 0 88 0 136.00 0 0 12.45 0 16 0
June 16, 2023 0 0 0.05 0 3,248 0 137.00 0 0 13.50 0 0 0
June 16, 2023 0 0 0.06 0 3,180 0 139.00 0 0 15.45 0 32 0
June 16, 2023 0 1.05 0.05 0 1,693 0 140.00 0 0 16.45 0 57 0
June 16, 2023 0 0 0.06 0 176 0 145.00 0 0 21.45 0 32 0
June 16, 2023 0 0 0.08 0 1,930 0 150.00 0 28.00 26.50 0 6 0
June 16, 2023 0 0 0.08 0 267 0 155.00 0 0 31.50 0 0 0
June 16, 2023 0 0 0.06 0 16 0 160.00 0 0 36.50 0 0 0
June 16, 2023 0 0 0.05 0 0 0 165.00 0 0 41.80 0 0 0
July 21, 2023 0 0 28.75 0 0 0 96.00 0 0 0.10 0 0 0
July 21, 2023 0 0 26.70 0 0 0 98.00 0 0 0.10 0 0 0
July 21, 2023 0 0 24.45 0 20 0 100.00 0 0 0.10 0 152 0
July 21, 2023 0 0 19.50 0 0 0 105.00 0 0 0.13 0 118 0
July 21, 2023 0 0 14.65 0 15 0 110.00 0 0 0.19 0 127 0
July 21, 2023 0 0 9.85 0 224 0 115.00 0.30 0 0.36 0 363 0
July 21, 2023 0 0 7.00 0 0 0 118.00 0 0 0.63 0 144 0
July 21, 2023 0 0 5.30 0 208 0 120.00 0 2.40 0.92 0 1,393 0
July 21, 2023 0 0 3.70 0 170 0 122.00 0 0 1.37 0 59 0
July 21, 2023 0.15 0 2.36 0 279 0 124.00 0 0 2.06 0 25 0
July 21, 2023 0 0 1.81 0 562 0 125.00 1.30 0 2.54 0 278 0
July 21, 2023 0.60 0 1.35 0 26 0 126.00 0 0 3.15 0 32 0
July 21, 2023 0 0 0.97 0 3,008 0 127.00 0 0 3.85 0 0 0
July 21, 2023 0 0 0.68 0 3 0 128.00 0 0 4.60 0 22 0
July 21, 2023 0 0.30 0.29 0 368 0 130.00 0 0 6.50 0 1,651 0
July 21, 2023 0 0.95 0.18 0 141 0 131.00 0 0 7.45 0 23 0
July 21, 2023 0 0 0.11 0 89 0 132.00 0 0 8.50 0 112 0
July 21, 2023 0 2.60 0.10 0 102 0 133.00 0 0 9.50 0 1 0
July 21, 2023 0.02 0 0.09 0 350 0 134.00 0 0 10.50 0 1 0
July 21, 2023 0 0.08 0.08 0 2,366 0 135.00 0 0 11.45 0 1,665 0
July 21, 2023 0 1.00 0.05 0 158 0 136.00 0 0 12.45 0 30 0
July 21, 2023 0 0 0.04 0 831 0 140.00 0 0 16.40 0 207 0
July 21, 2023 0 0 0.05 0 1,544 0 145.00 0 0 21.40 0 155 0
July 21, 2023 0 0 0.06 0 136 0 150.00 0 0 26.45 0 48 0
July 21, 2023 0 0 0.07 0 106 0 155.00 0 0 31.50 0 0 0
July 21, 2023 0 0 0.06 0 16 0 160.00 0 0 36.50 0 0 0
July 21, 2023 0 0 0.05 0 0 0 165.00 0 0 41.55 0 0 0
August 18, 2023 0 0 28.65 0 0 0 96.00 0 0 0.19 0 27 0
August 18, 2023 0 0 26.70 0 0 0 98.00 0 0 0.21 0 40 0
August 18, 2023 0 0 24.70 0 0 0 100.00 0 0 0.23 0 52 0
August 18, 2023 0 0 19.85 0 0 0 105.00 0 0 0.32 0 157 0
August 18, 2023 0 0 14.85 0 30 0 110.00 0.25 0.60 0.51 0 131 0
August 18, 2023 0 0 9.90 0 10 0 115.00 0 2.80 0.91 0 136 0
August 18, 2023 0 8.45 5.60 0 50 0 120.00 0 4.00 1.79 0 114 0
August 18, 2023 0 0 0 0 0 0 122.00 0 0 0 0 0 0
August 18, 2023 0 0 0 0 0 0 124.00 0 0 0 0 0 0
August 18, 2023 0 3.50 2.25 0 145 0 125.00 0 0 3.75 0 58 0
August 18, 2023 0 0 0 0 0 0 126.00 0 0 0 0 0 0
August 18, 2023 0 0 0 0 0 0 128.00 0 0 0 0 0 0
August 18, 2023 0.20 1.00 0.54 0 133 0 130.00 1.29 0 7.30 0 72 0
August 18, 2023 0 0.20 0.10 0 218 0 135.00 0 0 12.10 0 205 0
August 18, 2023 0 0 0.04 0 189 0 140.00 0 0 17.05 0 79 0
August 18, 2023 0 0.04 0.04 0 113 0 145.00 0 0 21.95 0 16 0
August 18, 2023 0 0 0.07 0 105 0 150.00 0 0 26.95 0 0 0
August 18, 2023 0 0 0.06 0 50 0 155.00 0 0 31.95 0 4 0
August 18, 2023 0 0 0.06 0 16 0 160.00 0 0 36.90 0 0 0
August 18, 2023 0 0 0.05 0 0 0 165.00 0 0 41.90 0 0 0
September 15, 2023 0 0 29.20 0 0 0 96.00 0 0 0.32 0 0 0
September 15, 2023 0 0 27.25 0 0 0 98.00 0 0 0.36 0 0 0
September 15, 2023 0 0 24.70 0 0 0 100.00 0 2.25 0.40 0 230 0
September 15, 2023 0 0 19.90 0 0 0 105.00 0 0 0.56 0 33 0
September 15, 2023 0 0 15.15 0 30 0 110.00 0 0 0.85 0 75 0
September 15, 2023 0 0 10.40 0 0 0 115.00 0 0 1.37 0 355 0
September 15, 2023 0 6.85 6.30 0 104 0 120.00 0 0 2.34 0 227 0
September 15, 2023 0 5.90 3.05 0 2,664 0 125.00 0 0 4.30 0 5,617 0
September 15, 2023 0 2.50 1.13 0 227 0 130.00 0 0 7.60 0 1,019 0
September 15, 2023 0 2.20 0.50 0 1,774 0 133.00 0 0 10.45 0 1,718 0
September 15, 2023 0 1.65 0.26 0 2,085 0 135.00 0 0 12.25 0 49 0
September 15, 2023 0 1.90 0.10 0 1,681 0 140.00 0 0 17.00 0 87 0
September 15, 2023 0 0.35 0.07 0 100 0 145.00 0 0 22.05 0 0 0
September 15, 2023 0 0 0.07 0 137 0 150.00 0 0 27.00 0 15 0
September 15, 2023 0 0 0.06 0 0 0 155.00 0 0 32.00 0 0 0
September 15, 2023 0 0 0.08 0 77 0 160.00 0 0 36.95 0 0 0
October 20, 2023 0 0 29.40 0 0 0 96.00 0 0 0.42 0 0 0
October 20, 2023 0 0 27.50 0 0 0 98.00 0 0 0.47 0 0 0
October 20, 2023 0 0 24.95 0 10 0 100.00 0 5.00 0.54 0 80 0
October 20, 2023 0 0 20.30 0 20 0 105.00 0 0 0.77 0 113 0
October 20, 2023 0 0 15.45 0 24 0 110.00 0 0 1.12 0 230 0
October 20, 2023 0 0 11.15 0 29 0 115.00 0 0 1.75 0 161 0
October 20, 2023 0 0 7.20 0 86 0 120.00 0 0 2.82 0 145 0
October 20, 2023 0 0 3.95 0 63 0 125.00 0 0 4.75 0 41 0
October 20, 2023 0 2.50 1.76 0 19 0 130.00 0 0 7.85 0 32 0
October 20, 2023 0.20 0.70 0.57 0 87 0 135.00 0 0 12.40 0 10 0
October 20, 2023 0 0 0.12 0 62 0 140.00 0 0 17.00 0 0 0
October 20, 2023 0 1.70 0.08 0 11 0 145.00 0 0 21.90 0 20 0
October 20, 2023 0 0 0.06 0 4 0 150.00 0 0 26.85 0 10 0
October 20, 2023 0 0 0.06 0 15 0 155.00 0 0 31.85 0 10 0
October 20, 2023 0 0 0.06 0 10 0 160.00 0 0 37.10 0 0 0
November 17, 2023 0 0 29.55 0 0 0 96.00 0 0 0.57 0 0 0
November 17, 2023 0 0 27.60 0 0 0 98.00 0 0 0.64 0 5 0
November 17, 2023 0 0 25.10 0 0 0 100.00 0 0 0.73 0 20 0
November 17, 2023 0 0 20.40 0 0 0 105.00 0 1.25 1.05 0 30 0
November 17, 2023 0 0 15.60 0 0 0 110.00 0 0 1.50 0 48 0
November 17, 2023 0 0 11.25 0 32 0 115.00 0 0 2.24 0 4 0
November 17, 2023 0 0 7.35 0 1 0 120.00 0 0 3.50 0 30 0
November 17, 2023 0 0 4.25 0 55 0 125.00 0 0 5.50 0 12 0
November 17, 2023 0 0 2.02 0 16 0 130.00 0 0 8.40 0 48 0
November 17, 2023 0 0 0.75 0 20 0 135.00 0 0 12.30 0 0 0
November 17, 2023 0 1.70 0.21 0 0 0 140.00 0 0 17.20 0 0 0
November 17, 2023 0 0 0.10 0 0 0 145.00 0 0 22.00 0 0 0
November 17, 2023 0 0 0.06 0 0 0 150.00 0 0 26.90 0 0 0
November 17, 2023 0 0 0.06 0 0 0 155.00 0 0 31.90 0 20 0
December 15, 2023 0 0 25.25 0 10 0 100.00 0 2.15 0.92 0 333 0
December 15, 2023 0 0 15.90 0 3 0 110.00 0 0 1.84 0 97 0
December 15, 2023 5.00 0 7.90 0 2 0 120.00 0 0 3.95 0 478 0
December 15, 2023 1.75 0 2.56 0 48 0 130.00 0 0 8.75 0 263 0
December 15, 2023 0.30 1.10 0.43 0 116 0 140.00 0 0 17.40 0 124 0
December 15, 2023 0 0.07 0.07 0 3,302 0 150.00 0 0 27.00 0 66 0
December 15, 2023 0 0 0.05 0 69 0 160.00 0 0 36.95 0 1 0
January 19, 2024 0 0 45.45 0 12 0 80.00 0 0.75 0.41 0 1,691 0
January 19, 2024 0 0 26.25 0 163 0 100.00 0 0 1.08 0 4,594 0
January 19, 2024 0 0 20.70 0 60 0 105.00 0 0 1.50 0 5,203 0
January 19, 2024 0 0 16.40 0 70 0 110.00 0 4.25 2.12 0 83 0
January 19, 2024 0 0 12.35 0 133 0 115.00 0 12.00 2.99 0 1,686 0
January 19, 2024 0 0 8.65 0 213 0 120.00 0 0 4.35 0 1,022 0
January 19, 2024 0 0 5.60 0 2,442 0 125.00 0 0 6.25 0 6,322 0
January 19, 2024 0 0 3.20 0 4,560 0 130.00 0 0 9.00 0 1,562 0
January 19, 2024 0 9.00 1.59 0 635 0 135.00 2.60 0 12.65 0 1,156 0
January 19, 2024 0 3.00 0.62 0 5,379 0 140.00 0 0 17.50 0 4,559 0
January 19, 2024 0 0 0.26 0 1,175 0 145.00 0 0 22.05 0 35 0
January 19, 2024 0.10 0 0.14 0 2,512 0 150.00 0 0 26.95 0 1,039 0
January 19, 2024 0 0.25 0.09 0 749 0 160.00 0 0 37.90 0 164 0
January 19, 2024 0 0.40 0.08 0 406 0 200.00 0 0 77.70 0 240 0
March 15, 2024 0 0 26.50 0 0 0 100.00 0 2.00 1.44 0 77 0
March 15, 2024 0 0 16.75 0 31 0 110.00 0 0 2.67 0 99 0
March 15, 2024 0 0 9.20 0 2,012 0 120.00 0 0 5.05 0 2,220 0
March 15, 2024 0 0 3.75 0 1,776 0 130.00 0 0 9.65 0 2,098 0
March 15, 2024 0 0 1.01 0 133 0 140.00 0 0 17.80 0 10 0
March 15, 2024 0 0 0.19 0 77 0 150.00 0 0 27.00 0 0 0
March 15, 2024 0 0 0.07 0 25 0 160.00 0 0 36.90 0 0 0
January 17, 2025 30.00 0 45.65 0 2 0 80.00 0 2.40 1.27 0 356 0
January 17, 2025 20.00 0 26.75 0 246 0 100.00 0 3.25 3.10 0 572 0
January 17, 2025 11.20 0 12.15 0 1,989 0 120.00 6.00 9.95 7.70 0 2,506 0
January 17, 2025 0 15.00 6.50 0 4,385 0 130.00 0 16.00 12.05 0 4,837 0
January 17, 2025 0 8.15 3.30 0 6,834 0 140.00 0 0 18.45 0 1,639 0
January 17, 2025 0 0 1.30 0 307 0 150.00 0 0 28.25 0 44 0
January 17, 2025 0.20 0 0.48 0 473 0 160.00 0 0 38.15 0 3 0
January 17, 2025 0 0 0.09 0 181 0 200.00 0 0 78.40 0 0 0