Options Chain for ROYAL BK CDA COM (RY) - $121.79 as of 11/20/2024 8:40:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 50.00 | 54.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 75.00 | 45.00 | 49.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 80.00 | 40.00 | 44.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 85.00 | 35.00 | 39.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 90.00 | 29.80 | 34.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 95.00 | 24.80 | 29.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 100.00 | 20.20 | 24.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 105.00 | 15.30 | 19.80 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 110.00 | 10.40 | 14.40 | % | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 115.00 | 7.60 | 10.00 | 10.80 | 0.00 | 0.00% | 0 | 950 | 0.34 | 0.85 | 0.03 | -0.04 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 120.00 | 3.40 | 3.90 | 3.40 | -0.86 | -20.19% | 13 | 99 | 0.17 | 0.65 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 125.00 | 0.85 | 1.35 | 1.10 | -0.70 | -38.89% | 51 | 364 | 0.17 | 0.32 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 130.00 | 0.15 | 0.50 | 0.50 | +0.05 | +11.12% | 1 | 177 | 0.17 | 0.12 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 135.00 | 0.00 | 2.25 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.02 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 75 | 0.48 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 100.00 | 0.05 | 2.20 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.35 | 0.17 | -0.13 | -43.34% | 1 | 51 | 0.35 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 110.00 | 0.05 | 2.40 | 0.21 | 0.00 | 0.00% | 0 | 15 | 0.29 | -0.04 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 115.00 | 0.00 | 2.80 | 0.65 | 0.00 | 0.00% | 0 | 968 | 0.22 | -0.15 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 120.00 | 0.70 | 4.80 | 1.50 | +0.05 | +3.45% | 64 | 74 | 0.18 | -0.35 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 125.00 | 3.60 | 5.50 | 4.10 | +0.22 | +5.67% | 12 | 68 | 0.20 | -0.68 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 130.00 | 6.40 | 10.40 | 6.64 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.88 | 0.03 | -0.02 | 10/28/2024 | 11/20/2024 3:59:51 PM EST |
| 135.00 | 11.40 | 15.30 | % | 0 | 0 | 0.38 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 140.00 | 16.40 | 20.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 145.00 | 21.40 | 25.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 150.00 | 26.30 | 30.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 155.00 | 31.30 | 35.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 160.00 | 36.30 | 40.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 165.00 | 41.30 | 45.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 170.00 | 46.30 | 50.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 175.00 | 51.30 | 55.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 180.00 | 56.30 | 60.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |