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: August 15, 2022 at 12:54 p.m.   (Real-time)

  • Last price: 128.280
  • Net change: 0.250
  • Bid price: 128.250
  • Ask price: 128.280
  • 30-day historical volatility: 22.34%
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: 56,057
Volume: 290
Open interest: 65,151
Volume: 377
August 26, 2022 (Weekly) 12.45 12.80 12.55 0 0 0 116.00 0.21 0.25 0.20 -0.07 83 70
August 26, 2022 (Weekly) 10.55 10.85 10.55 0 0 0 118.00 0.25 0.30 0.30 0 10 0
August 26, 2022 (Weekly) 8.45 8.90 8.60 0 0 0 120.00 0.30 0.35 0.32 0 21 0
August 26, 2022 (Weekly) 6.75 6.95 6.65 0 0 0 122.00 0.40 0.44 0.42 0 33 0
August 26, 2022 (Weekly) 4.90 5.10 4.85 0 2 0 124.00 0.56 0.62 0.61 0.03 54 10
August 26, 2022 (Weekly) 3.25 3.40 3.15 0 32 0 126.00 0.88 0.94 1.04 0.13 52 66
August 26, 2022 (Weekly) 1.89 1.96 1.97 0.25 165 12 128.00 1.47 1.55 1.54 0 67 0
August 26, 2022 (Weekly) 1.34 1.42 1.18 0 4,135 0 129.00 1.93 2.02 1.91 -0.12 16 1
August 26, 2022 (Weekly) 0.91 0.98 0.78 0 144 0 130.00 2.48 2.59 2.73 0 3 0
August 26, 2022 (Weekly) 0.36 0.41 0.29 0 14 0 132.00 3.90 4.10 4.35 0 0 0
August 26, 2022 (Weekly) 0.11 0.15 0.10 -0.01 12 2 134.00 5.55 5.95 6.25 0 0 0
August 26, 2022 (Weekly) 0.01 0.10 0 0 0 0 136.00 7.35 8.20 0 0 0 0
September 2, 2022 (Weekly) 12.60 13.00 12.65 0 0 0 116.00 0.30 0.35 0.29 -0.05 10 20
September 2, 2022 (Weekly) 10.75 11.05 10.70 0 0 0 118.00 0.36 0.41 0.39 0 18 0
September 2, 2022 (Weekly) 8.80 9.10 8.80 0 0 0 120.00 0.44 0.50 0.44 0 34 0
September 2, 2022 (Weekly) 6.95 7.25 6.90 0 0 0 122.00 0.56 0.62 0.65 0.09 36 10
September 2, 2022 (Weekly) 5.20 5.45 5.15 0 0 0 124.00 0.78 0.86 0.78 0 0 0
September 2, 2022 (Weekly) 3.60 3.80 3.50 -0.05 28 1 126.00 1.15 1.24 1.16 0 25 0
September 2, 2022 (Weekly) 2.25 2.35 2.09 0 161 0 128.00 1.78 1.90 1.83 0 16 0
September 2, 2022 (Weekly) 1.25 1.33 1.11 0 26 0 130.00 2.77 2.87 3.00 0 4 0
September 2, 2022 (Weekly) 0.60 0.68 0.50 0 15 0 132.00 4.05 4.30 4.45 0 6 0
September 2, 2022 (Weekly) 0.26 0.30 0.24 0.04 1 10 134.00 5.75 6.05 6.30 0 0 0
September 2, 2022 (Weekly) 0.09 0.14 0 0 0 0 136.00 7.25 8.20 0 0 0 0
September 9, 2022 (Weekly) 10.85 11.20 10.95 0 0 0 118.00 0.45 0.49 0.46 0 0 0
September 9, 2022 (Weekly) 9.00 9.30 8.95 0 0 0 120.00 0.55 0.60 0.55 0 0 0
September 9, 2022 (Weekly) 7.15 7.45 7.10 0 0 0 122.00 0.70 0.75 0.70 0 0 0
September 9, 2022 (Weekly) 5.40 5.70 5.35 0 0 0 124.00 0.95 1.02 0.95 0 0 0
September 9, 2022 (Weekly) 3.85 4.10 3.75 0 0 0 126.00 1.36 1.45 1.37 0 0 0
September 9, 2022 (Weekly) 2.56 2.64 2.37 0 1 0 128.00 2.01 2.12 2.06 0 0 0
September 9, 2022 (Weekly) 1.51 1.60 1.37 0 0 0 130.00 2.98 3.10 3.10 0 0 0
September 9, 2022 (Weekly) 0.81 0.87 0.73 0.03 2 35 132.00 4.20 4.45 4.50 0 0 0
September 9, 2022 (Weekly) 0.40 0.43 0.36 0.05 1 10 134.00 5.85 6.10 6.30 0 0 0
September 9, 2022 (Weekly) 0.17 0.22 0 0 0 0 136.00 7.35 8.25 0 0 0 0
August 19, 2022 34.20 34.45 34.25 0 0 0 94.00 0 0.27 0.28 0 66 0
August 19, 2022 32.20 32.45 32.25 0 0 0 96.00 0 0.27 0.28 0 0 0
August 19, 2022 30.20 30.45 30.25 0 0 0 98.00 0 0.27 0.28 0 5 0
August 19, 2022 28.20 28.45 28.25 0 0 0 100.00 0 0.08 0.07 0 170 0
August 19, 2022 23.20 23.45 23.25 0 1 0 105.00 0 0.07 0.06 0 81 0
August 19, 2022 18.15 18.45 18.40 0.15 0 1 110.00 0 0.05 0.05 0 213 0
August 19, 2022 13.20 13.45 13.30 0 0 0 115.00 0.02 0.04 0.05 0 589 0
August 19, 2022 8.30 8.55 8.25 0 201 0 120.00 0.06 0.10 0.04 -0.07 916 4
August 19, 2022 6.20 6.55 6.30 0 1 0 122.00 0.09 0.14 0.13 0 40 0
August 19, 2022 4.40 4.65 4.35 0 0 0 124.00 0.13 0.18 0.23 0.06 20 20
August 19, 2022 3.45 3.65 3.40 0 1,467 0 125.00 0.18 0.21 0.19 0 832 0
August 19, 2022 2.54 2.73 2.45 0 29 0 126.00 0.25 0.30 0.29 -0.01 50 6
August 19, 2022 1.68 1.84 1.62 0 3,406 0 127.00 0.40 0.46 0.46 0 81 5
August 19, 2022 0.99 1.10 0.85 -0.05 5,622 23 128.00 0.66 0.75 0.76 -0.03 66 5
August 19, 2022 0.19 0.24 0.18 0.02 3,082 13 130.00 1.78 1.97 2.23 0 390 0
August 19, 2022 0 0.03 0.06 0 170 20 135.00 6.60 6.85 7.15 0 351 0
August 19, 2022 0 0.08 0.07 0 3,065 0 140.00 11.60 11.90 12.20 0 65 0
August 19, 2022 0 0.05 0.07 0 70 0 145.00 16.60 16.90 17.20 0 54 0
August 19, 2022 0 0.06 0.06 0 54 0 150.00 21.60 21.85 22.20 0 48 0
August 19, 2022 0 0.06 0.06 0 159 0 155.00 26.60 26.90 27.20 0 16 0
August 19, 2022 0 0.06 0.06 0 0 0 160.00 31.60 31.90 32.20 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 165.00 36.55 37.50 37.40 0 0 0
August 19, 2022 0 0.06 0.06 0 45 0 170.00 41.55 42.85 42.45 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 175.00 46.55 47.85 47.45 0 0 0
September 16, 2022 34.55 34.80 34.60 0 20 0 94.00 0.13 0.17 0.16 0 268 0
September 16, 2022 32.40 32.80 32.65 0 10 0 96.00 0.15 0.19 0.18 0 30 0
September 16, 2022 30.50 30.85 30.55 0 16 0 98.00 0.16 0.19 0.18 0 23 0
September 16, 2022 28.55 28.95 28.60 0 85 0 100.00 0.20 0.21 0.21 0 397 0
September 16, 2022 23.70 24.05 23.70 0 0 0 105.00 0.25 0.30 0.25 -0.03 253 40
September 16, 2022 18.80 19.10 18.80 0 25 0 110.00 0.32 0.37 0.34 0 378 0
September 16, 2022 13.95 14.20 13.95 0 3 0 115.00 0.44 0.48 0.45 0 120 0
September 16, 2022 9.25 9.45 9.00 -0.15 92 10 120.00 0.68 0.74 0.69 0 2,077 0
September 16, 2022 7.45 7.65 7.35 0 0 0 122.00 0.87 0.93 0.86 0 60 0
September 16, 2022 6.55 6.75 6.45 0 3,264 0 123.00 1.00 1.06 0.99 0 66 0
September 16, 2022 5.75 5.95 5.65 0 0 0 124.00 1.16 1.23 1.16 0 57 0
September 16, 2022 4.95 5.15 4.80 0 402 0 125.00 1.36 1.43 1.34 0 350 0
September 16, 2022 4.20 4.35 4.05 0 27 0 126.00 1.60 1.70 1.61 0 51 0
September 16, 2022 2.87 2.96 2.68 0 146 0 128.00 2.26 2.37 2.30 0 188 0
September 16, 2022 1.83 1.89 1.70 0.05 2,036 16 130.00 3.20 3.35 3.25 -0.05 451 8
September 16, 2022 0.41 0.47 0.36 0 298 0 135.00 6.80 7.00 7.25 0 102 0
September 16, 2022 0.04 0.10 0.10 0 389 0 140.00 11.55 11.90 12.20 0 105 0
September 16, 2022 0 0.07 0.07 0 153 0 145.00 16.55 16.95 17.15 0 10 0
September 16, 2022 0 0.09 0.09 0 815 0 150.00 21.55 21.90 22.15 0 45 0
September 16, 2022 0 0.06 0.06 0 15 0 155.00 26.55 26.90 27.15 0 0 0
September 16, 2022 0 0.07 0.07 0 140 0 160.00 31.55 31.90 32.15 0 15 0
September 16, 2022 0 0.08 0.08 0 16 0 165.00 36.10 38.00 37.50 0 10 0
September 16, 2022 0 0.05 0.09 0 827 0 170.00 41.10 42.10 42.50 0 5 0
September 16, 2022 0 0.08 0.08 0 0 0 175.00 46.10 47.10 47.50 0 0 0
September 16, 2022 0 0.06 0.06 0 58 0 180.00 50.95 52.10 52.50 0 0 0
October 21, 2022 35.05 35.45 35.25 0 45 0 94.00 0.33 0.36 0.36 -0.02 85 3
October 21, 2022 33.10 33.55 33.15 0 20 0 96.00 0.39 0.44 0.41 0 0 0
October 21, 2022 31.15 31.55 31.20 0 5 0 98.00 0.42 0.47 0.44 0 6 0
October 21, 2022 29.20 29.65 29.35 0 30 0 100.00 0.45 0.50 0.47 0 398 0
October 21, 2022 24.35 24.75 24.35 0 0 0 105.00 0.54 0.59 0.56 0 90 0
October 21, 2022 19.50 19.95 19.65 0 10 0 110.00 0.68 0.73 0.69 0 111 0
October 21, 2022 14.85 15.05 14.75 0 1,541 0 115.00 0.91 0.98 0.92 0 347 0
October 21, 2022 10.30 10.55 10.20 0 100 0 120.00 1.37 1.41 1.38 0 396 0
October 21, 2022 6.25 6.45 6.15 0 191 0 125.00 2.27 2.38 2.38 0.06 362 2
October 21, 2022 3.10 3.25 2.90 -0.07 268 5 130.00 4.10 4.25 4.25 0 144 0
October 21, 2022 1.19 1.28 1.21 0.08 244 87 135.00 7.25 7.45 7.60 0 30 0
October 21, 2022 0.36 0.42 0.34 0 188 0 140.00 11.50 12.00 12.10 0 0 0
October 21, 2022 0.07 0.12 0.10 0 57 0 145.00 16.50 16.90 17.10 0 0 0
October 21, 2022 0.01 0.08 0.08 0 23 0 150.00 21.55 21.90 22.10 0 0 0
October 21, 2022 0 0.07 0.07 0 12 0 155.00 26.55 26.90 27.10 0 0 0
October 21, 2022 0 0.06 0.06 0 10 0 160.00 31.50 31.90 32.10 0 0 0
October 21, 2022 0 0.07 0.07 0 0 0 165.00 35.90 36.90 37.35 0 0 0
November 18, 2022 35.05 35.50 35.15 0 0 0 94.00 0.55 0.59 0.57 0 16 0
November 18, 2022 33.10 33.55 33.35 0 0 0 96.00 0.59 0.63 0.61 0 0 0
November 18, 2022 31.10 31.55 31.25 0 0 0 98.00 0.63 0.67 0.64 0 0 0
November 18, 2022 29.20 29.65 29.30 0 0 0 100.00 0.67 0.72 0.75 0 50 0
November 18, 2022 24.35 24.80 24.40 0 0 0 105.00 0.82 0.87 0.83 0 94 0
November 18, 2022 19.55 19.85 19.60 0 0 0 110.00 1.04 1.08 1.07 0 81 0
November 18, 2022 14.95 15.15 14.90 0 45 0 115.00 1.41 1.46 1.43 0 136 0
November 18, 2022 10.55 10.75 10.45 0 67 0 120.00 2.07 2.14 2.12 0 54 0
November 18, 2022 6.65 6.85 6.55 0 129 0 125.00 3.25 3.40 3.40 0 86 0
November 18, 2022 3.60 3.75 3.50 0 205 0 130.00 5.35 5.45 5.50 0 95 0
November 18, 2022 1.66 1.74 1.59 0 133 0 135.00 8.40 8.60 8.75 0 49 0
November 18, 2022 0.66 0.72 0.64 0 118 0 140.00 12.50 12.65 12.90 0 1 0
November 18, 2022 0.22 0.27 0.23 0 30 0 145.00 16.95 17.45 17.90 0 0 0
November 18, 2022 0.04 0.10 0.10 0 0 0 150.00 21.80 22.35 22.70 0 0 0
November 18, 2022 0.01 0.08 0.08 0 1 0 155.00 26.80 27.30 27.50 0 0 0
November 18, 2022 0 0.07 0.07 0 0 0 160.00 31.80 32.20 32.60 0 0 0
December 16, 2022 34.95 35.70 35.50 0 0 0 94.00 0.73 0.77 0.81 0 28 0
December 16, 2022 33.00 33.75 33.55 0 0 0 96.00 0.77 0.82 0.81 0 2 0
December 16, 2022 31.05 31.80 31.60 0 0 0 98.00 0.83 0.88 0.92 0 2 0
December 16, 2022 29.15 29.80 29.65 0 0 0 100.00 0.89 0.94 0.98 0 68 0
December 16, 2022 24.30 25.00 24.85 0 0 0 105.00 1.09 1.14 1.13 0 50 0
December 16, 2022 19.95 20.15 19.85 0 30 0 110.00 1.38 1.43 1.39 0 296 0
December 16, 2022 15.40 15.60 15.35 0 30 0 115.00 1.85 1.89 1.88 0.02 44 10
December 16, 2022 11.20 11.40 11.15 0 42 0 120.00 2.65 2.68 2.92 0.28 368 10
December 16, 2022 7.45 7.65 7.35 0 87 0 125.00 3.90 4.05 4.00 0 43 0
December 16, 2022 4.50 4.60 4.40 0 173 0 130.00 5.95 6.10 6.15 0 209 0
December 16, 2022 2.41 2.46 2.31 0 53 0 135.00 8.95 9.10 9.25 0 17 0
December 16, 2022 1.18 1.23 1.14 0.01 339 12 140.00 12.75 12.95 13.15 0 118 0
December 16, 2022 0.53 0.56 0.51 0 75 0 145.00 16.95 17.70 18.05 0 0 0
December 16, 2022 0.20 0.25 0.22 0 734 0 150.00 21.80 22.40 22.70 0 162 0
December 16, 2022 0.05 0.10 0.10 0 4 0 155.00 26.70 27.30 27.60 0 0 0
December 16, 2022 0.01 0.11 0.11 0 54 0 160.00 31.60 32.20 32.60 0 83 0
December 16, 2022 0 0.07 0.07 0 58 0 170.00 41.05 42.15 42.45 0 100 0
December 16, 2022 0 0.06 0.06 0 94 0 180.00 51.05 52.10 52.40 0 0 0
January 20, 2023 50.65 51.75 51.85 0 6 0 78.00 0.56 0.60 0.57 -0.02 596 4
January 20, 2023 47.70 49.80 49.90 0 2 0 80.00 0.59 0.64 0.63 0 442 0
January 20, 2023 45.70 47.90 47.95 0 2 0 82.00 0.63 0.68 0.67 0 195 0
January 20, 2023 44.85 45.85 45.90 0 0 0 84.00 0.67 0.71 0.70 0 105 0
January 20, 2023 42.85 43.90 43.95 0 0 0 86.00 0.71 0.76 0.75 0 713 0
January 20, 2023 40.95 41.95 42.00 0 0 0 88.00 0.75 0.80 0.79 0 62 0
January 20, 2023 38.90 40.00 39.90 0 48 0 90.00 0.80 0.85 0.84 0 1,965 0
January 20, 2023 37.10 38.05 37.85 0 501 0 92.00 0.85 0.90 0.89 0 2,563 0
January 20, 2023 35.20 36.10 35.95 0 25 0 94.00 0.91 0.96 0.95 0 55 0
January 20, 2023 33.25 34.25 34.05 0 0 0 96.00 0.97 1.02 1.01 0 69 0
January 20, 2023 31.30 32.25 32.15 0 0 0 98.00 1.04 1.09 1.08 0 136 0
January 20, 2023 29.55 30.25 30.25 0 58 0 100.00 1.12 1.17 1.15 -0.02 736 20
January 20, 2023 25.05 25.30 25.10 0 22 0 105.00 1.36 1.43 1.41 0 5,904 0
January 20, 2023 20.50 20.70 20.45 0 72 0 110.00 1.73 1.81 1.77 -0.01 399 1
January 20, 2023 16.10 16.35 16.05 0 185 0 115.00 2.28 2.35 2.31 0 285 0
January 20, 2023 12.05 12.25 12.00 0 1,477 0 120.00 3.15 3.25 3.45 0.25 532 5
January 20, 2023 8.45 8.65 8.35 0 857 0 125.00 4.50 4.60 4.60 0 890 0
January 20, 2023 5.45 5.55 5.15 -0.20 1,367 10 130.00 6.55 6.65 6.65 0 9,097 0
January 20, 2023 3.25 3.35 3.20 0 323 0 135.00 9.40 9.60 9.75 0 1 0
January 20, 2023 1.79 1.85 1.77 0 4,089 0 140.00 13.05 13.30 13.45 0 4,111 0
January 20, 2023 0.90 0.95 0.88 0 0 0 145.00 17.35 17.60 18.20 0 0 0
January 20, 2023 0.45 0.50 0.45 0 977 0 150.00 21.75 22.50 22.80 0 242 0
January 20, 2023 0.19 0.24 0.20 0 20 0 155.00 26.65 27.30 27.60 0 0 0
January 20, 2023 0.06 0.10 0.10 0 134 20 160.00 31.60 32.20 32.50 0 20 0
January 20, 2023 0.01 0.10 0.10 0 3,030 0 170.00 41.05 42.65 42.40 0 2,850 0
January 20, 2023 0 0.07 0.07 0 28 0 200.00 71.00 71.95 72.25 0 0 0
March 17, 2023 29.45 30.25 30.10 0 25 0 100.00 1.56 1.60 1.59 0 72 0
March 17, 2023 20.85 21.10 20.85 0 25 0 110.00 2.37 2.42 2.40 0.01 3,103 2
March 17, 2023 12.70 12.90 12.60 0 110 0 120.00 4.10 4.25 4.25 0 3,145 0
March 17, 2023 6.30 6.45 6.25 0 122 1 130.00 7.75 7.95 7.95 0 48 0
March 17, 2023 2.49 2.61 2.48 0 156 0 140.00 13.95 14.15 14.35 0 45 0
March 17, 2023 0.83 0.88 0.81 0 52 0 150.00 21.95 23.00 23.25 0 46 0
March 17, 2023 0.22 0.26 0.24 0 34 0 160.00 31.60 32.45 32.70 0 98 0
March 17, 2023 0.02 0.12 0.12 0 52 0 170.00 40.75 42.75 42.45 0 0 0
June 16, 2023 30.40 30.65 30.40 0 0 0 100.00 2.20 2.29 2.29 0 103 0
June 16, 2023 21.60 21.90 21.70 0 10 0 110.00 3.25 3.45 3.35 -0.05 53 40
June 16, 2023 13.80 14.10 13.95 0 64 0 120.00 5.30 5.55 5.55 0 26 0
June 16, 2023 7.70 7.95 7.75 0 2,127 0 130.00 9.15 9.35 9.45 0 0 0
June 16, 2023 3.70 3.90 3.80 0 28 0 140.00 15.00 15.25 15.45 0 0 0
June 16, 2023 1.56 1.69 1.60 0 96 0 150.00 22.85 23.10 23.35 0 7 0
January 19, 2024 48.75 51.20 50.90 0 22 0 80.00 2.02 2.09 2.02 -0.08 573 10
January 19, 2024 31.45 31.80 31.20 -0.40 173 2 100.00 3.55 3.75 3.75 0 4,372 0
January 19, 2024 19.55 20.00 19.90 0 105 0 115.00 6.25 6.60 6.70 0 1,211 0
January 19, 2024 16.15 16.60 16.55 0 199 0 120.00 7.70 8.05 8.15 0 364 0
January 19, 2024 13.20 13.55 13.50 0 202 0 125.00 9.50 9.80 9.95 0 4,055 0
January 19, 2024 10.50 10.85 10.75 0 234 0 130.00 11.75 11.95 12.15 0 199 0
January 19, 2024 8.25 8.55 8.40 0 245 0 135.00 14.30 14.50 14.75 0 29 0
January 19, 2024 6.30 6.60 6.50 0 199 0 140.00 17.15 17.50 17.65 0 63 0
January 19, 2024 3.45 3.70 3.65 0 1,354 0 150.00 24.15 24.60 24.90 0.10 1,235 5
January 19, 2024 1.87 2.05 1.80 0 545 0 160.00 32.60 32.90 33.15 0 204 0
January 19, 2024 0.06 0.11 0.11 0 225 0 200.00 69.45 74.10 74.20 0 250 0
January 17, 2025 48.20 51.20 50.90 0 6 0 80.00 3.15 3.65 3.60 0 16 0
January 17, 2025 32.30 33.00 32.95 0 52 0 100.00 5.50 6.20 6.25 0 7 0
January 17, 2025 18.35 19.20 19.20 0 155 0 120.00 10.45 11.40 11.45 0 25 0
January 17, 2025 8.75 9.80 9.70 0 16 0 140.00 19.75 20.85 20.80 0 1 0
January 17, 2025 5.65 6.70 6.70 0 8 0 150.00 26.15 27.15 27.25 0 10 0