Options Chain for ROYAL BK CDA COM (RY) - $121.49 as of 9/6/2024 3:03:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.90 | 63.10 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 65.00 | 53.80 | 58.10 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 70.00 | 48.90 | 53.20 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 75.00 | 44.00 | 48.20 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 80.00 | 38.90 | 43.20 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 85.00 | 33.90 | 38.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 90.00 | 28.80 | 33.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 95.00 | 23.80 | 28.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 100.00 | 19.20 | 23.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 105.00 | 14.30 | 18.20 | 13.50 | 0.00 | 0.00% | 0 | 37 | 0.85 | 1.00 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 110.00 | 9.30 | 13.20 | 10.40 | +0.20 | +1.97% | 1 | 180 | 0.67 | 0.98 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 115.00 | 5.40 | 6.70 | 6.15 | -0.64 | -9.43% | 6 | 694 | 0.22 | 0.90 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 2.15 | 2.35 | 2.25 | -0.45 | -16.67% | 8 | 662 | 0.17 | 0.62 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 125.00 | 0.15 | 0.30 | 0.25 | -0.15 | -37.50% | 22 | 590 | 0.14 | 0.13 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 5 | 64 | 0.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.90 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.29 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 51 | 1.84 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 625 | 0.56 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 738 | 0.45 | 0.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1,096 | 0.39 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 110.00 | 0.05 | 0.25 | 0.10 | -0.01 | -9.10% | 10 | 1,130 | 0.30 | -0.02 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 115.00 | 0.15 | 0.30 | 0.20 | -0.05 | -20.00% | 3 | 270 | 0.21 | -0.10 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 0.95 | 1.10 | 1.00 | +0.10 | +11.12% | 41 | 372 | 0.16 | -0.38 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 125.00 | 3.80 | 4.70 | 4.42 | +1.52 | +52.42% | 17 | 18 | 0.16 | -0.87 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 130.00 | 7.10 | 11.00 | 10.01 | +1.60 | +19.03% | 20 | 20 | 0.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 135.00 | 12.10 | 16.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 140.00 | 17.10 | 21.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 145.00 | 22.10 | 25.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 150.00 | 26.70 | 31.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 155.00 | 32.00 | 36.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 160.00 | 37.00 | 41.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 165.00 | 42.00 | 46.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |