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: December 7, 2022 at 2:40 p.m.   (Real-time)

  • Last price: 131.780
  • Net change: -0.500
  • Bid price: 131.760
  • Ask price: 131.790
  • 30-day historical volatility: 11.08%
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: 72,923
Volume: 280
Open interest: 79,577
Volume: 154
December 9, 2022 (Weekly) 11.60 11.95 12.50 0 0 0 120.00 0 0.09 0.07 0 111 0
December 9, 2022 (Weekly) 9.60 9.95 10.55 0 0 0 122.00 0 0.06 0.07 0 0 0
December 9, 2022 (Weekly) 7.65 8.05 8.55 0 0 0 124.00 0 0.06 0.07 0 0 0
December 9, 2022 (Weekly) 5.65 6.00 5.80 -0.75 112 57 126.00 0 0.10 0.08 0 88 0
December 9, 2022 (Weekly) 3.65 4.10 4.65 0 237 0 128.00 0 0.09 0.04 -0.07 156 6
December 9, 2022 (Weekly) 1.83 2.19 2.70 0 118 0 130.00 0.11 0.23 0.14 -0.14 150 14
December 9, 2022 (Weekly) 0.51 0.66 0.80 -0.30 166 10 132.00 0.68 0.83 0.60 -0.16 191 26
December 9, 2022 (Weekly) 0.04 0.12 0.26 0 145 0 134.00 2.03 2.43 2.09 0 324 0
December 9, 2022 (Weekly) 0 0.09 0.09 0 3,228 0 135.00 3.05 3.35 2.99 0 10 0
December 9, 2022 (Weekly) 0 0.11 0.07 0 89 0 136.00 4.05 4.45 3.95 0 24 0
December 9, 2022 (Weekly) 0 0.11 0.07 0 36 0 138.00 6.00 6.50 5.85 0 1 0
December 9, 2022 (Weekly) 0 0.10 0.06 0 6 0 140.00 8.00 8.50 7.85 0 0 0
December 9, 2022 (Weekly) 0 0.10 0.06 0 0 0 142.00 10.00 10.50 9.85 0 0 0
December 9, 2022 (Weekly) 0 0.10 0.06 0 0 0 144.00 12.00 12.40 11.85 0 0 0
December 23, 2022 (Weekly) 8.10 8.50 0 0 0 0 124.00 0.22 0.31 0 0 0 0
December 23, 2022 (Weekly) 6.25 6.60 7.15 0 0 0 126.00 0.34 0.44 0.42 0 17 0
December 23, 2022 (Weekly) 4.55 4.85 5.40 0 0 0 128.00 0.61 0.68 0.55 -0.12 84 2
December 23, 2022 (Weekly) 2.94 3.35 3.20 -0.55 0 57 130.00 1.04 1.14 1.15 0.05 25 1
December 23, 2022 (Weekly) 1.82 1.97 2.36 0 2 0 132.00 1.76 1.93 1.79 0 62 0
December 23, 2022 (Weekly) 0.92 1.05 1.00 -0.33 17 8 134.00 2.86 3.15 2.79 0 45 0
December 23, 2022 (Weekly) 0.36 0.47 0.64 0 11 0 136.00 4.30 4.60 4.30 0 0 0
December 23, 2022 (Weekly) 0.10 0.21 0.25 0 33 0 138.00 6.10 6.40 5.90 0 0 0
December 23, 2022 (Weekly) 0 0.14 0.12 0 9 0 140.00 8.00 8.40 7.95 0 0 0
December 23, 2022 (Weekly) 0 0.11 0.08 0 0 0 142.00 10.00 10.40 9.95 0 0 0
December 30, 2022 (Weekly) 8.25 8.60 0 0 0 0 124.00 0.28 0.42 0 0 0 0
December 30, 2022 (Weekly) 6.45 6.85 7.35 0 0 0 126.00 0.45 0.59 0.54 0 8 0
December 30, 2022 (Weekly) 4.75 5.10 5.65 0 0 0 128.00 0.73 0.89 0.83 0 0 0
December 30, 2022 (Weekly) 3.20 3.55 4.05 0 0 0 130.00 1.17 1.38 1.28 0 0 0
December 30, 2022 (Weekly) 2.03 2.25 2.63 0 0 0 132.00 1.90 2.12 1.96 0 1 0
December 30, 2022 (Weekly) 1.09 1.31 1.58 0 2 0 134.00 2.91 3.30 2.95 0 2 0
December 30, 2022 (Weekly) 0.49 0.67 0.84 0 4 0 136.00 4.30 4.65 4.35 0 25 0
December 30, 2022 (Weekly) 0.20 0.30 0.38 0 7 0 138.00 6.00 6.45 6.05 0 0 0
December 30, 2022 (Weekly) 0.03 0.17 0.15 0 3,052 0 140.00 8.00 8.40 7.95 0 0 0
December 30, 2022 (Weekly) 0 0.12 0.10 0 0 0 142.00 10.00 10.40 9.95 0 0 0
December 16, 2022 39.30 40.70 40.60 0 12 0 92.00 0 0.12 0.07 0 112 0
December 16, 2022 37.70 38.10 38.60 0 9 0 94.00 0 0.12 0.07 0 244 0
December 16, 2022 35.75 36.10 36.60 0 0 0 96.00 0 0.12 0.07 0 56 0
December 16, 2022 33.80 34.10 34.60 0 0 0 98.00 0 0.12 0.07 0 85 0
December 16, 2022 31.80 32.10 32.60 0 5 0 100.00 0 0.12 0.07 0 87 0
December 16, 2022 26.70 27.10 27.60 0 15 0 105.00 0 0.12 0.07 0 95 0
December 16, 2022 21.80 22.15 22.65 0 710 0 110.00 0 0.12 0.07 0 956 0
December 16, 2022 16.80 17.15 17.60 0 81 0 115.00 0 0.11 0.06 0 394 0
December 16, 2022 11.85 12.15 12.70 0 613 0 120.00 0.01 0.10 0.09 0 685 0
December 16, 2022 6.90 7.25 7.45 -0.35 577 5 125.00 0.15 0.19 0.14 -0.04 2,361 16
December 16, 2022 6.00 6.30 6.85 0 0 0 126.00 0.19 0.24 0.24 0 34 0
December 16, 2022 4.95 5.45 5.90 0 354 0 127.00 0.26 0.31 0.31 0 18 0
December 16, 2022 4.05 4.45 5.00 0 3,652 0 128.00 0.34 0.43 0.42 0 443 0
December 16, 2022 3.30 3.60 3.70 -0.45 160 50 129.00 0.50 0.58 0.58 0 60 0
December 16, 2022 2.55 2.84 2.65 -0.65 3,283 2 130.00 0.69 0.79 0.77 0 617 15
December 16, 2022 1.91 2.08 2.53 0 20 0 131.00 1.00 1.11 1.11 0.04 62 10
December 16, 2022 1.35 1.48 1.88 0 4,879 0 132.00 1.42 1.56 1.55 0.12 349 6
December 16, 2022 0.90 1.00 0.92 -0.45 85 1 133.00 1.95 2.11 1.95 0 1,700 0
December 16, 2022 0.31 0.39 0.50 -0.10 1,474 3 135.00 3.30 3.65 3.30 0 802 0
December 16, 2022 0 0.05 0.08 0 3,204 0 140.00 8.00 8.45 7.95 0 98 0
December 16, 2022 0 0.06 0.06 0 195 0 145.00 13.00 13.45 12.95 0 0 0
December 16, 2022 0 0.13 0.08 0 888 0 150.00 18.00 18.45 17.95 0 47 0
December 16, 2022 0 0.11 0.06 0 4 0 155.00 23.00 23.45 22.95 0 0 0
December 16, 2022 0 0.13 0.08 0 54 0 160.00 27.25 28.65 28.10 0 78 0
December 16, 2022 0 0.11 0.06 0 58 0 170.00 37.25 38.70 38.05 0 91 0
December 16, 2022 0 0.11 0.06 0 94 0 180.00 47.25 48.60 48.05 0 0 0
January 20, 2023 53.80 54.95 54.90 0 2 0 78.00 0 0.06 0.06 0 590 0
January 20, 2023 51.85 52.65 52.90 0 12 0 80.00 0 0.23 0.06 0 481 0
January 20, 2023 49.85 51.00 50.90 0 2 0 82.00 0 0.23 0.06 0 194 0
January 20, 2023 47.85 49.00 48.90 0 0 0 84.00 0 0.22 0.07 0 96 0
January 20, 2023 45.85 47.00 46.95 0 0 0 86.00 0 0.13 0.09 0 902 0
January 20, 2023 43.90 44.70 44.95 0 0 0 88.00 0 0.12 0.08 0 157 0
January 20, 2023 41.90 42.40 43.00 0 29 0 90.00 0 0.12 0.05 0 1,915 0
January 20, 2023 39.90 40.85 41.00 0 501 0 92.00 0 0.12 0.07 0 2,670 0
January 20, 2023 38.15 38.50 39.00 0 0 0 94.00 0 0.12 0.07 0 109 0
January 20, 2023 36.10 36.45 37.00 0 0 0 96.00 0 0.12 0.07 0 136 0
January 20, 2023 34.15 34.45 34.95 0 10 0 98.00 0 0.12 0.07 0 227 0
January 20, 2023 32.20 32.50 33.00 0 71 0 100.00 0.05 0.12 0.08 0 779 0
January 20, 2023 27.25 27.50 28.10 0 19 0 105.00 0.05 0.13 0.08 0 5,016 0
January 20, 2023 22.25 22.65 23.10 0 71 0 110.00 0.06 0.17 0.11 0 565 0
January 20, 2023 17.40 17.70 18.25 0 191 0 115.00 0.14 0.22 0.21 0 480 0
January 20, 2023 12.65 12.95 13.45 0 2,991 0 120.00 0.40 0.48 0.40 0 481 0
January 20, 2023 8.15 8.40 8.95 0 1,073 0 125.00 0.81 0.94 0.91 0 1,080 0
January 20, 2023 6.45 6.75 6.55 -0.70 0 1 127.00 1.14 1.26 1.18 0 33 0
January 20, 2023 4.95 5.20 5.70 0 0 0 129.00 1.60 1.73 1.64 0 0 0
January 20, 2023 4.30 4.50 4.30 -0.60 1,373 7 130.00 1.91 2.05 1.92 0 10,109 0
January 20, 2023 3.65 3.80 4.25 0 0 0 131.00 2.26 2.41 2.26 0 8 0
January 20, 2023 2.55 2.69 3.05 0 5 0 133.00 3.10 3.30 3.10 0 10 0
January 20, 2023 1.65 1.78 1.70 -0.32 1,776 7 135.00 4.25 4.55 4.20 0 159 0
January 20, 2023 1.00 1.12 1.31 0 0 0 137.00 5.65 5.90 5.60 0 0 0
January 20, 2023 0.55 0.66 0.78 0 2 0 139.00 7.25 7.60 7.10 0 0 0
January 20, 2023 0.39 0.50 0.50 -0.09 9,508 4 140.00 8.15 8.40 8.05 0 1,716 0
January 20, 2023 0.27 0.40 0.42 0 7 0 141.00 9.05 9.40 9.00 0 0 0
January 20, 2023 0.11 0.24 0.23 0 1 0 143.00 11.00 11.40 10.95 0 0 0
January 20, 2023 0.04 0.15 0.15 0 39 0 145.00 13.00 13.40 12.90 0 0 0
January 20, 2023 0 0.08 0.08 0 990 0 150.00 18.05 18.40 17.90 0 6 0
January 20, 2023 0 0.10 0.06 0 114 0 155.00 23.00 23.40 22.90 0 3 0
January 20, 2023 0 0.10 0.05 0 133 0 160.00 27.50 28.55 27.90 0 30 0
January 20, 2023 0 0.06 0.08 0 3,027 0 170.00 37.25 38.55 37.90 0 0 0
January 20, 2023 0 0.10 0.06 0 28 0 200.00 67.35 68.50 67.90 0 0 0
February 17, 2023 39.90 40.45 41.00 0 0 0 92.00 0.06 0.16 0.10 0 178 0
February 17, 2023 38.15 38.45 39.05 0 0 0 94.00 0.07 0.16 0.11 0 133 0
February 17, 2023 36.15 36.55 37.05 0 0 0 96.00 0.08 0.18 0.08 -0.04 115 20
February 17, 2023 34.15 34.45 35.05 0 0 0 98.00 0.09 0.20 0.12 0 7 0
February 17, 2023 32.20 32.45 33.10 0 5 0 100.00 0.11 0.20 0.15 0 40 0
February 17, 2023 27.25 27.55 28.15 0 0 0 105.00 0.18 0.30 0.25 0 50 0
February 17, 2023 22.35 22.65 23.30 0 30 0 110.00 0.30 0.40 0.39 0 238 0
February 17, 2023 17.50 17.80 18.40 0 15 0 115.00 0.51 0.61 0.57 0 82 0
February 17, 2023 12.75 13.15 13.75 0 54 0 120.00 0.91 1.01 0.96 0 238 0
February 17, 2023 8.50 8.85 9.30 0 111 0 125.00 1.69 1.82 1.70 0 274 0
February 17, 2023 4.80 5.05 5.40 0 129 0 130.00 3.10 3.30 3.20 0.10 552 25
February 17, 2023 2.23 2.38 2.25 -0.37 173 4 135.00 5.60 5.95 5.55 0 138 0
February 17, 2023 0.79 0.91 1.01 0 161 0 140.00 9.25 9.75 9.25 0 91 0
February 17, 2023 0.21 0.31 0.32 0 26 0 145.00 13.75 14.15 13.75 0 0 0
February 17, 2023 0 0.14 0.10 0 17 0 150.00 18.50 19.00 18.55 0 0 0
February 17, 2023 0 0.12 0.07 0 73 0 155.00 23.45 23.95 23.50 0 0 0
February 17, 2023 0 0.11 0.07 0 0 0 160.00 28.45 28.95 28.45 0 0 0
March 17, 2023 39.90 40.80 41.20 0 0 0 92.00 0.13 0.26 0.17 0 103 0
March 17, 2023 38.10 38.60 39.25 0 0 0 94.00 0.15 0.28 0.20 0 44 0
March 17, 2023 36.15 36.60 37.25 0 0 0 96.00 0.16 0.28 0.23 0 12 0
March 17, 2023 34.15 34.65 35.25 0 0 0 98.00 0.20 0.31 0.27 0 13 0
March 17, 2023 32.20 32.65 33.30 0 25 0 100.00 0.24 0.36 0.31 0 68 0
March 17, 2023 27.30 27.85 28.35 0 0 0 105.00 0.35 0.45 0.44 0 100 0
March 17, 2023 22.40 23.05 23.55 0 28 0 110.00 0.53 0.62 0.60 0 3,279 0
March 17, 2023 17.70 18.30 18.85 0 36 0 115.00 0.84 0.94 0.91 0 236 0
March 17, 2023 13.15 13.80 14.30 0 178 0 120.00 1.39 1.49 1.44 0 3,296 0
March 17, 2023 9.10 9.60 9.95 0 1,792 0 125.00 2.27 2.42 2.27 0 1,693 0
March 17, 2023 5.70 5.95 6.30 0 184 0 130.00 3.80 4.00 3.90 0.15 310 2
March 17, 2023 3.10 3.30 3.50 0 327 0 135.00 6.20 6.45 6.10 0 4 0
March 17, 2023 1.43 1.60 1.72 0 266 0 140.00 9.60 9.95 9.60 0 60 0
March 17, 2023 0.58 0.67 0.63 -0.08 88 33 145.00 13.80 14.40 13.95 0 10 0
March 17, 2023 0.16 0.31 0.30 0 131 0 150.00 18.40 19.15 18.65 0 16 0
March 17, 2023 0.04 0.08 0.11 0 42 0 155.00 23.35 24.00 23.50 0 0 0
March 17, 2023 0 0.13 0.08 0 43 0 160.00 27.60 28.95 28.45 0 98 0
March 17, 2023 0 0.12 0.07 0 52 0 170.00 37.90 38.90 38.40 0 0 0
April 21, 2023 36.15 36.90 37.35 0 0 0 96.00 0.26 0.38 0.33 0 16 0
April 21, 2023 34.20 35.05 35.50 0 0 0 98.00 0.29 0.44 0.39 0 1,000 0
April 21, 2023 32.30 33.15 33.60 0 0 0 100.00 0.34 0.48 0.45 0 38 0
April 21, 2023 27.55 28.35 28.80 0 0 0 105.00 0.50 0.63 0.60 0 101 0
April 21, 2023 22.75 23.60 24.10 0 0 0 110.00 0.75 0.90 0.86 0 2,000 0
April 21, 2023 18.00 19.05 19.50 0 75 0 115.00 1.24 1.35 1.31 0.03 27 10
April 21, 2023 14.00 14.45 14.85 0 45 0 120.00 1.91 2.02 1.94 0 2 0
April 21, 2023 10.00 10.45 10.85 0 26 0 125.00 2.94 3.10 2.97 0 36 0
April 21, 2023 6.65 6.95 7.20 0 3,571 0 130.00 4.50 4.75 4.55 0 158 0
April 21, 2023 4.00 4.25 4.15 -0.25 325 1 135.00 6.90 7.15 6.85 0 88 0
April 21, 2023 2.09 2.29 2.25 -0.18 77 5 140.00 10.00 10.45 10.10 0 94 0
April 21, 2023 1.00 1.14 1.19 0 20 0 145.00 13.85 14.70 14.35 0 31 0
April 21, 2023 0.41 0.54 0.55 0 16 0 150.00 18.40 19.15 18.65 0 0 0
April 21, 2023 0.12 0.28 0.25 0 0 0 155.00 23.35 24.00 23.50 0 0 0
April 21, 2023 0.01 0.11 0.11 0 0 0 160.00 28.30 28.90 28.45 0 0 0
May 19, 2023 27.35 28.20 28.70 0 0 0 105.00 0.69 0.79 0.75 0 0 0
May 19, 2023 22.75 23.55 24.05 0 0 0 110.00 1.00 1.11 1.08 0 15 0
May 19, 2023 18.25 19.05 19.50 0 0 0 115.00 1.50 1.64 1.56 0 40 0
May 19, 2023 14.10 14.70 15.00 0 15 0 120.00 2.24 2.44 2.30 0 59 0
May 19, 2023 10.25 10.75 11.15 0 40 0 125.00 3.35 3.60 3.45 0 1 1
May 19, 2023 6.95 7.25 7.55 0 38 0 130.00 5.05 5.35 5.10 0 30 0
May 19, 2023 4.25 4.60 4.85 0 14 0 135.00 7.45 7.70 7.45 0 25 0
May 19, 2023 2.39 2.61 2.76 0 1,011 0 140.00 10.45 11.00 10.65 0 15 0
May 19, 2023 1.24 1.38 1.30 -0.19 20 5 145.00 14.25 15.10 14.50 0 15 0
May 19, 2023 0.60 0.71 0.76 0 11 0 150.00 18.50 19.40 19.05 0 0 0
May 19, 2023 0.23 0.36 0.38 0 0 0 155.00 23.35 24.10 23.65 0 0 0
May 19, 2023 0.07 0.21 0.18 0 0 0 160.00 28.30 29.00 28.50 0 0 0
June 16, 2023 32.50 33.10 33.65 0 8 0 100.00 0.58 0.69 0.68 0 96 0
June 16, 2023 23.20 23.75 24.25 0 23 0 110.00 1.22 1.35 1.29 0 1,132 0
June 16, 2023 14.55 15.15 15.50 0 86 0 120.00 2.61 2.79 2.63 0 252 0
June 16, 2023 7.55 7.80 8.15 0 2,435 0 130.00 5.40 5.75 5.50 0 258 0
June 16, 2023 2.98 3.25 3.40 0 141 0 140.00 10.80 11.35 11.00 0 117 0
June 16, 2023 0.90 1.02 1.08 0 156 0 150.00 18.75 19.40 19.00 0 21 0
June 16, 2023 0.17 0.33 0.31 0 5 0 160.00 28.30 28.85 28.35 0 0 0
September 15, 2023 32.80 33.70 34.05 0 8 0 100.00 1.02 1.16 1.15 0 40 0
September 15, 2023 23.85 24.75 25.10 0 20 0 110.00 1.94 2.14 2.04 0 55 0
September 15, 2023 15.70 16.25 16.60 0 31 0 120.00 3.65 3.95 3.75 0 62 0
September 15, 2023 12.05 12.55 13.00 0 2,510 0 125.00 4.95 5.30 5.10 0 5,514 0
September 15, 2023 9.00 9.35 9.65 0 125 0 130.00 6.75 7.10 6.85 0 160 0
September 15, 2023 7.35 7.70 7.85 -0.10 1,697 16 133.00 8.05 8.50 8.20 0 1,500 0
September 15, 2023 4.25 4.55 4.75 0 206 0 140.00 11.85 12.45 12.20 0 30 0
September 15, 2023 1.71 1.90 1.98 0 38 0 150.00 19.10 20.15 19.85 0 0 0
September 15, 2023 0.62 0.74 0.67 0 42 0 160.00 28.20 29.00 28.50 0 0 0
January 19, 2024 51.85 53.80 53.70 0 19 0 80.00 0.68 0.86 0.79 0 1,399 0
January 19, 2024 33.00 34.30 34.75 0 177 0 100.00 1.72 1.91 1.96 0 4,396 0
January 19, 2024 28.85 29.95 30.40 0 0 0 105.00 2.40 2.48 2.39 0 18 0
January 19, 2024 24.80 25.65 25.90 0 15 0 110.00 2.85 3.25 3.10 0 16 0
January 19, 2024 20.90 21.80 22.10 0 104 0 115.00 3.70 4.20 4.05 0 1,413 0
January 19, 2024 17.20 18.05 18.45 0 181 0 120.00 4.95 5.35 5.15 0 514 0
January 19, 2024 13.90 14.55 14.50 -0.45 226 4 125.00 6.35 6.85 6.60 0 4,237 0
January 19, 2024 10.85 11.40 11.70 0 212 0 130.00 8.15 8.65 8.40 0 313 0
January 19, 2024 8.20 8.70 9.00 0 247 0 135.00 10.35 10.95 10.70 0 23 0
January 19, 2024 6.05 6.50 6.70 0 359 0 140.00 13.10 13.70 13.45 0 105 0
January 19, 2024 3.05 3.40 3.40 0 1,528 0 150.00 19.95 20.85 20.50 0 1,235 0
January 19, 2024 1.39 1.65 1.66 0 670 0 160.00 27.40 29.40 29.85 0 164 0
January 19, 2024 0 0.16 0.11 0 356 0 200.00 67.20 68.75 68.25 0 250 0
January 17, 2025 50.55 55.15 55.30 0 20 0 80.00 1.34 1.72 1.75 0 182 0
January 17, 2025 34.10 35.65 36.15 0 71 0 100.00 3.40 4.00 4.00 0 139 0
January 17, 2025 19.85 21.00 21.65 0 1,912 0 120.00 7.60 8.50 8.40 0 1,800 0
January 17, 2025 9.00 10.10 10.60 0 97 0 140.00 15.80 16.85 16.85 0 112 0
January 17, 2025 5.70 6.70 7.10 0 25 0 150.00 21.85 22.85 22.90 0 5 0
January 17, 2025 3.30 4.10 4.40 0 208 0 160.00 29.20 30.55 30.10 0 0 0
January 17, 2025 0.31 0.58 0.63 0 0 0 200.00 65.70 70.25 70.25 0 0 0