Options Chain for ROYAL BK CDA COM (RY) - $100.40 as of 3/28/2024 6:40:56 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 58.70 | 63.40 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
45.00 | 53.60 | 58.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
50.00 | 48.60 | 53.40 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
55.00 | 43.70 | 48.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
60.00 | 38.70 | 43.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
65.00 | 33.70 | 38.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
70.00 | 28.70 | 33.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
75.00 | 23.90 | 28.50 | 24.00 | 0.00 | 0.00% | 0 | 26 | 1.25 | 1.00 | 0.00 | -0.01 | 2/15/2024 | 3/28/2024 4:00:05 PM EST |
80.00 | 19.00 | 23.50 | 19.90 | 0.00 | 0.00% | 0 | 82 | 1.06 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 4:00:05 PM EST |
85.00 | 13.70 | 18.50 | 14.55 | 0.00 | 0.00% | 0 | 863 | 0.87 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 3/28/2024 4:00:05 PM EST |
90.00 | 8.70 | 13.40 | 10.00 | 0.00 | 0.00% | 0 | 1,948 | 0.66 | 1.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 4:00:05 PM EST |
95.00 | 5.00 | 6.60 | 5.50 | 0.00 | 0.00% | 0 | 692 | 0.23 | 0.93 | 0.03 | -0.03 | 3/25/2024 | 3/28/2024 4:00:05 PM EST |
100.00 | 2.00 | 2.15 | 2.25 | +0.80 | +55.18% | 24 | 1,890 | 0.14 | 0.65 | 0.11 | -0.04 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
105.00 | 0.15 | 0.20 | 0.20 | +0.10 | +100.00% | 21 | 1,263 | 0.12 | 0.11 | 0.06 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
110.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 29 | 325 | 0.20 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
115.00 | 0.00 | 0.55 | % | 0 | 16 | 0.25 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
120.00 | 0.00 | 0.75 | % | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
125.00 | 0.00 | 0.75 | % | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
130.00 | 0.00 | 0.05 | % | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
135.00 | 0.00 | 0.05 | % | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
140.00 | 0.00 | 0.05 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 0.00 | 0.05 | % | 0 | 2 | 1.53 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
45.00 | 0.00 | 0.05 | % | 0 | 1 | 1.35 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
50.00 | 0.00 | 0.05 | % | 0 | 11 | 1.19 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 3/28/2024 4:00:05 PM EST |
60.00 | 0.00 | 0.05 | % | 0 | 169 | 0.90 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 574 | 0.78 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 3/28/2024 4:00:05 PM EST |
70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 703 | 1.06 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 3/28/2024 4:00:05 PM EST |
75.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 154 | 0.55 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 3/28/2024 4:00:05 PM EST |
80.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1,075 | 0.74 | 0.00 | 0.00 | -0.01 | 2/14/2024 | 3/28/2024 4:00:05 PM EST |
85.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 669 | 0.38 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 3/28/2024 4:00:05 PM EST |
90.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 535 | 0.27 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 3/28/2024 4:00:05 PM EST |
95.00 | 0.10 | 0.20 | 0.15 | -0.15 | -50.00% | 1 | 711 | 0.18 | -0.07 | 0.03 | -0.03 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
100.00 | 0.80 | 0.95 | 0.84 | -0.41 | -32.80% | 13 | 910 | 0.14 | -0.35 | 0.11 | -0.04 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
105.00 | 2.10 | 6.10 | 4.50 | 0.00 | 0.00% | 0 | 84 | 0.39 | -0.89 | 0.06 | -0.01 | 3/22/2024 | 3/28/2024 4:00:05 PM EST |
110.00 | 7.00 | 11.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
115.00 | 11.70 | 16.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
120.00 | 16.70 | 21.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
125.00 | 22.00 | 26.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
130.00 | 26.70 | 31.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
135.00 | 31.70 | 36.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
140.00 | 36.70 | 41.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST |