Options Chain for ROYAL BK CDA COM (RY) - $98.16 as of 4/29/2024 2:12:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.10 | 50.10 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:10 PM EST | |||
| 55.00 | 42.30 | 45.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:10 PM EST | |||
| 60.00 | 37.20 | 40.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:10 PM EST | |||
| 65.00 | 31.60 | 35.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:10 PM EST | |||
| 70.00 | 26.70 | 30.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:10 PM EST | |||
| 75.00 | 21.70 | 24.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:10 PM EST | |||
| 80.00 | 16.80 | 19.70 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:10 PM EST | |||
| 85.00 | 11.80 | 14.80 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:10 PM EST | |||
| 90.00 | 8.10 | 8.60 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.97 | 0.01 | -0.03 | 4/23/2024 | 4/29/2024 1:59:10 PM EST |
| 95.00 | 3.50 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 20 | 0.19 | 0.82 | 0.06 | -0.05 | 4/25/2024 | 4/29/2024 1:59:10 PM EST |
| 100.00 | 0.65 | 0.80 | 0.80 | -0.15 | -15.79% | 30 | 386 | 0.17 | 0.36 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 1:59:10 PM EST |
| 105.00 | 0.10 | 0.20 | 0.20 | +0.10 | +100.00% | 1 | 398 | 0.20 | 0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:59:10 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:59:10 PM EST |
| 115.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:59:10 PM EST |
| 120.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 155 | 0.68 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 1:59:10 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:10 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:10 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:10 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:10 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:10 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:10 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:10 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/29/2024 1:59:10 PM EST |
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:10 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 1:59:10 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:10 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:10 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 97 | 0.44 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 1:59:10 PM EST |
| 90.00 | 0.00 | 0.15 | 0.09 | -0.06 | -40.00% | 1 | 2,656 | 0.27 | -0.03 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:59:10 PM EST |
| 95.00 | 0.45 | 0.55 | 0.44 | -0.06 | -12.00% | 1 | 234 | 0.19 | -0.18 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 1:59:10 PM EST |
| 100.00 | 2.55 | 2.70 | 2.40 | -0.70 | -22.59% | 1 | 280 | 0.17 | -0.64 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 1:59:10 PM EST |
| 105.00 | 6.00 | 8.50 | 8.95 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.96 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 1:59:10 PM EST |
| 110.00 | 10.50 | 13.50 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:59:10 PM EST |
| 115.00 | 15.50 | 18.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:10 PM EST | |||
| 120.00 | 20.00 | 23.50 | 21.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/29/2024 1:59:10 PM EST |
| 125.00 | 25.20 | 28.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:10 PM EST | |||
| 130.00 | 30.00 | 33.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:10 PM EST | |||
| 135.00 | 35.20 | 38.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:10 PM EST | |||
| 140.00 | 40.20 | 42.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:10 PM EST | |||
| 145.00 | 45.20 | 47.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:10 PM EST | |||
| 150.00 | 50.20 | 52.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:10 PM EST |