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: May 24, 2022 at 1:50 p.m.   (Real-time)

  • Last price: 128.900
  • Net change: 1.650
  • Bid price: 128.890
  • Ask price: 128.910
  • 30-day historical volatility: 17.98%
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: 55,761
Volume: 978
Open interest: 58,260
Volume: 595
May 27, 2022 (Weekly) 12.85 13.30 11.75 0 0 0 116.00 0.18 0.25 0.13 -0.14 60 21
May 27, 2022 (Weekly) 10.90 11.35 9.80 0 0 0 118.00 0.22 0.30 0.20 -0.12 1 10
May 27, 2022 (Weekly) 8.95 9.40 7.90 0 0 0 120.00 0.28 0.36 0.22 -0.17 110 50
May 27, 2022 (Weekly) 7.10 7.50 6.00 0 20 0 122.00 0.37 0.45 0.40 -0.14 76 6
May 27, 2022 (Weekly) 5.30 5.60 5.05 0.80 0 6 124.00 0.53 0.59 0.84 0 58 0
May 27, 2022 (Weekly) 3.65 3.85 2.63 0 24 0 126.00 0.82 0.88 0.76 -0.58 51 23
May 27, 2022 (Weekly) 2.23 2.35 2.18 0.72 100 46 128.00 1.33 1.42 1.48 -0.72 60 62
May 27, 2022 (Weekly) 1.14 1.22 1.11 0.42 103 84 130.00 2.21 2.33 2.15 -1.35 50 65
May 27, 2022 (Weekly) 0.48 0.54 0.49 0.20 60 51 132.00 3.50 3.70 5.15 0 0 0
May 27, 2022 (Weekly) 0.18 0.22 0.04 -0.09 55 77 134.00 5.10 5.50 7.05 0 0 0
May 27, 2022 (Weekly) 0.04 0.10 0.10 0 142 0 136.00 6.95 7.40 9.00 0 0 0
May 27, 2022 (Weekly) 0 0.07 0.08 0 1,917 0 138.00 8.90 9.30 11.05 0 170 0
May 27, 2022 (Weekly) 0 0.07 0.07 0 10 0 140.00 10.90 11.30 13.00 0 1 0
June 3, 2022 (Weekly) 13.05 13.50 11.90 0 0 0 116.00 0.28 0.36 0.38 0 10 0
June 3, 2022 (Weekly) 11.15 11.55 10.05 0 0 0 118.00 0.34 0.42 0.35 -0.12 24 1
June 3, 2022 (Weekly) 9.20 9.60 8.20 0 0 0 120.00 0.43 0.50 0.63 0 81 0
June 3, 2022 (Weekly) 7.40 7.70 6.40 0 0 0 122.00 0.58 0.64 0.58 -0.27 130 12
June 3, 2022 (Weekly) 5.70 5.90 4.70 0 0 0 124.00 0.80 0.88 0.75 -0.46 21 16
June 3, 2022 (Weekly) 4.05 4.25 3.10 0 2 0 126.00 1.16 1.28 1.41 -0.36 2 3
June 3, 2022 (Weekly) 2.67 2.84 2.45 0.53 12 2 128.00 1.74 1.88 2.61 0 1 0
June 3, 2022 (Weekly) 1.56 1.71 1.45 0.37 70 30 130.00 2.63 2.78 2.04 -1.86 2 20
June 3, 2022 (Weekly) 0.82 0.94 0.85 0.29 69 36 132.00 3.85 4.05 5.45 0 0 0
June 3, 2022 (Weekly) 0.39 0.45 0.33 0.06 14 1 134.00 5.35 5.60 7.20 0 1 0
June 3, 2022 (Weekly) 0.16 0.25 0.13 0 38 0 136.00 7.05 7.50 9.05 0 0 0
June 3, 2022 (Weekly) 0.04 0.10 0.11 0 1 0 138.00 8.90 9.40 11.05 0 0 0
June 3, 2022 (Weekly) 0 0.10 0.09 0 0 0 140.00 10.90 11.35 13.00 0 0 0
June 10, 2022 (Weekly) 13.20 13.70 12.20 0 0 0 116.00 0.40 0.49 0.54 0 0 0
June 10, 2022 (Weekly) 11.30 11.75 10.30 0 0 0 118.00 0.51 0.58 0.67 0 0 0
June 10, 2022 (Weekly) 9.45 9.90 8.45 0 0 0 120.00 0.63 0.71 0.86 0 0 0
June 10, 2022 (Weekly) 7.70 7.95 6.70 0 0 0 122.00 0.82 0.91 1.14 0 0 0
June 10, 2022 (Weekly) 6.05 6.25 5.05 0 0 0 124.00 1.09 1.19 1.48 0 5 0
June 10, 2022 (Weekly) 4.45 4.65 3.50 0 20 0 126.00 1.50 1.62 1.09 -1.04 1 10
June 10, 2022 (Weekly) 3.10 3.25 2.32 0 28 0 128.00 2.12 2.25 2.26 -0.71 0 10
June 10, 2022 (Weekly) 1.99 2.13 1.45 0 27 0 130.00 3.00 3.15 4.20 0 0 0
June 10, 2022 (Weekly) 1.18 1.25 0.90 0.05 15 17 132.00 4.15 4.35 5.65 0 0 0
June 10, 2022 (Weekly) 0.65 0.76 0.48 0 11 0 134.00 5.60 5.80 7.35 0 0 0
June 10, 2022 (Weekly) 0.34 0.42 0.26 0 1 0 136.00 7.25 7.55 9.25 0 0 0
June 24, 2022 (Weekly) 0.94 1.05 0.81 0.08 2,500 5 135.00 6.80 7.05 8.55 0 0 0
June 17, 2022 29.05 29.50 27.90 0 8 0 100.00 0.20 0.26 0.23 -0.04 221 5
June 17, 2022 24.15 24.50 23.00 0 0 0 105.00 0.25 0.33 0.33 0 21 0
June 17, 2022 19.25 19.60 18.05 0 20 0 110.00 0.34 0.42 0.43 0 894 0
June 17, 2022 14.40 14.80 13.20 0 0 0 115.00 0.49 0.57 0.61 0 140 0
June 17, 2022 9.80 10.05 8.60 0 55 0 120.00 0.82 0.89 0.83 -0.19 361 5
June 17, 2022 5.60 5.80 4.60 0 48 0 125.00 1.57 1.69 1.58 -0.52 321 30
June 17, 2022 2.38 2.52 2.50 0.72 4,380 30 130.00 3.35 3.50 3.50 -0.90 2,885 40
June 17, 2022 0.70 0.81 0.63 0.10 1,433 43 135.00 6.60 6.80 8.30 0 1,029 0
June 17, 2022 0.54 0.63 0.55 0.14 62 16 136.00 7.40 7.70 9.20 0 0 0
June 17, 2022 0.30 0.38 0.25 0 281 16 138.00 9.15 9.55 11.10 0 1 0
June 17, 2022 0.18 0.21 0.20 -0.01 7,026 11 140.00 10.95 11.40 13.05 0 376 0
June 17, 2022 0.06 0.16 0.13 0 72 0 142.00 12.90 13.35 15.05 0 0 0
June 17, 2022 0.03 0.14 0.11 0 228 0 143.00 13.90 14.30 16.00 0 1,255 0
June 17, 2022 0.01 0.11 0.06 0 378 0 145.00 15.90 16.30 18.00 0 97 0
June 17, 2022 0 0.07 0.07 0 472 0 150.00 20.90 21.30 23.00 0 52 0
June 17, 2022 0.01 0.07 0.07 0 643 0 155.00 25.90 26.30 28.00 0 0 0
June 17, 2022 0 0.08 0.08 0 168 0 160.00 30.65 31.95 33.55 0 0 0
June 17, 2022 0 0.07 0.07 0 30 0 165.00 35.65 36.95 38.55 0 0 0
June 17, 2022 0 0.07 0.07 0 5 0 170.00 40.65 41.95 43.55 0 0 0
June 17, 2022 0 0.07 0.07 0 94 0 175.00 45.65 46.95 48.55 0 0 0
June 17, 2022 0 0.06 0.07 0 0 0 180.00 50.65 51.95 53.55 0 0 0
July 15, 2022 29.40 29.85 28.25 0 85 0 100.00 0.39 0.47 0.48 0 33 0
July 15, 2022 24.50 25.00 23.45 0 10 0 105.00 0.49 0.57 0.59 0 64 0
July 15, 2022 19.70 20.15 18.65 0 30 0 110.00 0.64 0.73 0.76 0 125 0
July 15, 2022 15.00 15.35 13.85 0 10 0 115.00 0.94 1.01 1.10 0 73 0
July 15, 2022 10.65 10.85 9.50 0 5 0 120.00 1.44 1.55 1.75 0 403 0
July 15, 2022 6.65 6.85 6.65 1.00 106 20 125.00 2.47 2.61 2.70 -0.35 331 115
July 15, 2022 3.55 3.70 3.20 0.33 141 1 130.00 4.30 4.50 5.30 0 177 0
July 15, 2022 1.55 1.68 1.55 0.32 2,787 23 135.00 7.35 7.55 8.80 0 109 0
July 15, 2022 0.90 1.00 0.86 0.13 2,610 20 138.00 9.70 9.90 11.40 0 0 0
July 15, 2022 0.62 0.65 0.52 0.02 3,110 15 140.00 11.35 11.65 13.20 0 45 0
July 15, 2022 0.18 0.23 0.23 0 2,601 0 145.00 16.00 16.40 18.05 0 6 0
July 15, 2022 0.03 0.13 0.11 0 290 0 150.00 20.95 21.30 23.00 0 10 0
July 15, 2022 0 0.10 0.10 0 174 0 155.00 25.95 26.30 28.00 0 0 0
July 15, 2022 0 0.08 0.08 0 15 0 160.00 30.95 31.30 33.00 0 20 0
July 15, 2022 0 0.07 0.07 0 25 0 165.00 35.95 36.30 38.00 0 0 0
July 15, 2022 0 0.07 0.07 0 11 0 170.00 40.75 41.95 43.80 0 0 0
July 15, 2022 0 0.07 0.07 0 5 0 175.00 45.80 46.95 48.80 0 0 0
July 15, 2022 0 0.07 0.07 0 0 0 180.00 50.80 51.95 53.50 0 0 0
August 19, 2022 29.25 29.85 28.45 0 0 0 100.00 0.63 0.71 0.73 0 0 0
August 19, 2022 24.45 25.00 23.60 0 0 0 105.00 0.78 0.89 0.91 0 0 0
August 19, 2022 19.70 20.25 18.70 0 0 0 110.00 1.04 1.16 1.22 0 94 0
August 19, 2022 15.20 15.60 14.15 0 14 0 115.00 1.49 1.61 1.75 0 452 0
August 19, 2022 10.95 11.20 9.90 0 3 0 120.00 2.27 2.41 2.25 -0.46 526 22
August 19, 2022 7.15 7.35 6.25 0 45 0 125.00 3.55 3.80 3.65 -0.65 307 20
August 19, 2022 4.15 4.35 3.55 0 74 0 130.00 5.70 5.95 5.80 -0.95 66 6
August 19, 2022 2.12 2.29 2.09 0.30 112 19 135.00 8.75 9.00 10.15 0 321 0
August 19, 2022 1.00 1.12 1.00 0.14 2,899 20 140.00 12.55 12.90 14.35 0 80 0
August 19, 2022 0.42 0.52 0.39 0 90 0 145.00 16.90 17.55 19.00 0 44 0
August 19, 2022 0.15 0.25 0.22 0 54 0 150.00 21.75 22.30 23.95 0 48 0
August 19, 2022 0.04 0.15 0.12 0 157 0 155.00 26.65 27.20 28.85 0 16 0
August 19, 2022 0.01 0.11 0.10 0 0 0 160.00 31.60 32.10 33.85 0 0 0
August 19, 2022 0 0.09 0.08 0 0 0 165.00 36.60 37.10 38.80 0 0 0
August 19, 2022 0 0.07 0.07 0 45 0 170.00 41.25 42.25 44.70 0 0 0
August 19, 2022 0 0.07 0.07 0 0 0 175.00 46.25 47.25 49.70 0 0 0
September 16, 2022 29.00 30.30 28.70 0 4 0 100.00 0.80 0.90 0.91 0 357 0
September 16, 2022 24.20 25.45 23.90 0 0 0 105.00 1.00 1.13 1.16 0 22 0
September 16, 2022 20.05 20.45 18.95 0 25 0 110.00 1.33 1.47 1.56 0 349 0
September 16, 2022 15.55 15.90 14.50 0 0 0 115.00 1.88 2.02 1.82 -0.39 35 5
September 16, 2022 11.40 11.70 10.40 0 74 0 120.00 2.75 2.92 2.75 -0.50 238 12
September 16, 2022 7.75 8.00 6.90 0 5 0 125.00 4.10 4.35 4.90 0 125 0
September 16, 2022 4.80 5.05 4.80 0.55 149 90 130.00 6.25 6.45 7.30 0 221 0
September 16, 2022 2.71 2.91 2.45 0.07 38 85 135.00 9.20 9.45 10.60 0 13 0
September 16, 2022 1.45 1.61 1.35 0.07 348 11 140.00 12.95 13.20 14.60 0 306 0
September 16, 2022 0.70 0.83 0.63 -0.03 105 37 145.00 17.15 17.60 19.30 0 10 0
September 16, 2022 0.33 0.43 0.31 0 805 0 150.00 21.65 22.50 24.10 0 50 0
September 16, 2022 0.13 0.24 0.13 -0.07 15 3 155.00 26.60 27.25 28.90 0 0 0
September 16, 2022 0.03 0.14 0.12 0 140 0 160.00 31.55 32.20 33.85 0 15 0
September 16, 2022 0.01 0.13 0.10 0 16 0 165.00 36.50 37.15 38.80 0 0 0
September 16, 2022 0.10 0.13 0.10 0 617 96 170.00 40.95 42.35 44.75 0 5 0
September 16, 2022 0 0.10 0.07 0 0 0 175.00 45.90 48.05 49.70 0 0 0
September 16, 2022 0 0.07 0.07 0 58 0 180.00 50.90 52.35 54.80 0 0 0
October 21, 2022 29.50 30.45 28.90 0 0 0 100.00 0.98 1.10 1.13 0 295 0
October 21, 2022 24.75 25.70 23.90 0 0 0 105.00 1.23 1.39 1.43 0 42 0
October 21, 2022 20.40 20.85 19.30 0 0 0 110.00 1.64 1.80 1.91 0 31 0
October 21, 2022 16.05 16.40 15.00 0 0 0 115.00 2.28 2.45 2.64 0 244 0
October 21, 2022 12.00 12.35 11.10 0 7 0 120.00 3.20 3.45 3.75 0 290 0
October 21, 2022 8.50 8.80 7.70 0 17 0 125.00 4.70 4.90 5.45 0 39 0
October 21, 2022 5.60 5.85 5.60 0.55 27 16 130.00 6.80 7.05 7.85 0 25 0
October 21, 2022 3.40 3.65 3.25 0.15 141 14 135.00 9.65 9.95 11.00 0 30 0
October 21, 2022 1.96 2.14 1.96 0.19 97 2 140.00 13.20 13.55 14.85 0 0 0
October 21, 2022 1.07 1.19 1.06 0.18 104 8 145.00 17.35 17.80 19.25 0 10 0
October 21, 2022 0.58 0.68 0.58 0.02 15 1 150.00 21.70 22.65 24.25 0 0 0
October 21, 2022 0.29 0.39 0.30 0 12 0 155.00 26.50 27.45 28.95 0 0 0
October 21, 2022 0.13 0.23 0.20 0 10 0 160.00 31.50 32.20 33.90 0 0 0
October 21, 2022 0.03 0.14 0.12 0 0 0 165.00 36.45 37.20 38.85 0 0 0
November 18, 2022 29.45 30.45 29.00 0 0 0 100.00 1.18 1.33 1.35 0 0 0
November 18, 2022 24.70 25.75 23.90 0 0 0 105.00 1.49 1.66 1.71 0 0 0
November 18, 2022 20.45 20.90 19.35 0 0 0 110.00 1.96 2.17 2.27 0 0 0
November 18, 2022 16.10 16.50 15.10 0 0 0 115.00 2.68 2.94 3.10 0 2 0
November 18, 2022 12.15 12.55 11.25 0 0 0 120.00 3.80 4.10 4.40 0 0 0
November 18, 2022 8.70 9.05 7.95 0 0 0 125.00 5.40 5.75 6.20 0 2 0
November 18, 2022 5.85 6.15 5.30 0 3 0 130.00 7.60 7.95 8.65 0 0 0
November 18, 2022 3.65 3.95 3.75 0.40 6 1 135.00 10.50 10.85 11.80 0 0 0
November 18, 2022 2.18 2.41 2.01 0 0 0 140.00 13.95 14.40 15.60 0 0 0
November 18, 2022 1.25 1.42 1.20 0 0 0 145.00 18.00 18.45 19.85 0 0 0
November 18, 2022 0.71 0.86 0.70 0 0 0 150.00 22.45 22.90 25.55 0 0 0
November 18, 2022 0.39 0.50 0.38 -0.02 0 1 155.00 26.95 27.95 30.25 0 0 0
December 16, 2022 29.55 30.50 29.00 0 0 0 100.00 1.34 1.49 1.52 0 60 0
December 16, 2022 20.65 21.10 19.60 0 11 0 110.00 2.26 2.41 2.60 0 353 0
December 16, 2022 12.55 12.90 11.60 0 15 0 120.00 4.15 4.45 4.80 0 269 0
December 16, 2022 6.30 6.60 5.75 0 78 0 130.00 8.00 8.35 9.05 0 124 0
December 16, 2022 2.55 2.81 2.30 -0.07 194 20 140.00 14.25 14.65 15.80 0 118 0
December 16, 2022 0.90 1.05 0.88 0 712 0 150.00 22.55 23.05 24.85 0 162 0
December 16, 2022 0.29 0.40 0.29 -0.02 52 1 160.00 31.70 32.75 34.25 0 338 0
December 16, 2022 0.05 0.16 0.14 0 58 0 170.00 40.90 42.65 44.85 0 100 0
December 16, 2022 0.01 0.09 0.09 0 94 0 180.00 50.80 52.55 55.40 0 0 0
January 20, 2023 50.05 52.25 50.60 0 2 0 78.00 0.66 0.77 0.67 -0.08 592 10
January 20, 2023 48.05 50.25 48.60 0 2 0 80.00 0.71 0.82 0.80 0 425 0
January 20, 2023 46.10 48.30 46.65 0 2 0 82.00 0.76 0.87 0.85 0 179 0
January 20, 2023 44.10 46.35 44.70 0 0 0 84.00 0.81 0.93 0.90 0 87 0
January 20, 2023 42.25 44.35 43.25 0 0 0 86.00 0.87 1.00 0.99 0 516 0
January 20, 2023 40.25 42.40 40.80 0 0 0 88.00 0.93 1.07 1.06 0 53 0
January 20, 2023 38.30 40.45 38.85 0 46 0 90.00 0.99 1.14 1.07 0 1,935 0
January 20, 2023 36.35 38.50 36.90 0 501 0 92.00 1.07 1.23 1.22 0 2,538 0
January 20, 2023 34.45 36.60 35.50 0 25 0 94.00 1.15 1.32 1.32 0 43 0
January 20, 2023 32.50 34.65 33.05 0 0 0 96.00 1.25 1.42 1.42 0 61 0
January 20, 2023 30.90 32.75 31.15 0 0 0 98.00 1.37 1.53 1.55 0 122 0
January 20, 2023 28.95 30.90 29.30 0 82 0 100.00 1.52 1.65 1.74 0 678 0
January 20, 2023 25.35 25.85 24.30 0 7 0 105.00 1.90 2.08 2.21 0 4,993 0
January 20, 2023 20.95 21.40 19.90 0 71 0 110.00 2.51 2.67 2.88 0 296 0
January 20, 2023 16.85 17.25 15.85 0 36 0 115.00 3.30 3.55 3.85 0 190 0
January 20, 2023 13.05 13.45 12.15 0 1,503 0 120.00 4.50 4.80 5.20 0 327 0
January 20, 2023 9.65 10.05 8.95 0 843 0 125.00 6.10 6.50 6.45 -0.55 768 11
January 20, 2023 6.85 7.20 6.35 0 322 0 130.00 8.30 8.65 9.45 0 8,095 0
January 20, 2023 2.98 3.35 2.65 0 4,327 3 140.00 14.55 14.95 16.05 0 4,083 0
January 20, 2023 1.16 1.29 1.14 0 995 0 150.00 22.70 23.15 24.65 0 242 0
January 20, 2023 0.42 0.52 0.44 0 165 0 160.00 31.70 32.55 34.15 0 43 0
January 20, 2023 0.12 0.22 0.19 0 3,030 0 170.00 40.55 42.30 43.90 0 2,850 0
January 20, 2023 0 0.07 0.07 0 28 0 200.00 70.15 73.65 75.45 0 10 0
March 17, 2023 29.70 30.85 29.00 0 0 0 100.00 1.82 2.06 2.14 0 59 0
March 17, 2023 21.15 21.65 20.25 0 10 0 110.00 2.98 3.25 3.45 0 95 0
March 17, 2023 13.45 13.90 12.70 0 80 0 120.00 5.20 5.55 5.95 0 115 0
March 17, 2023 7.35 7.75 6.90 0 15 0 130.00 9.15 9.55 10.35 0 20 0
March 17, 2023 3.45 3.80 3.30 0 25 0 140.00 15.25 15.70 16.80 0 5 0
March 17, 2023 1.50 1.66 1.43 0 16 0 150.00 23.15 23.65 25.00 0 46 0
March 17, 2023 0.59 0.71 0.64 0 24 0 160.00 31.80 32.90 34.50 0 98 0
March 17, 2023 0.23 0.32 0.28 0 51 0 170.00 40.50 42.50 44.95 0 0 0
January 19, 2024 48.60 51.10 49.50 0 14 0 80.00 1.70 2.14 2.18 0 418 0
January 19, 2024 30.75 31.60 30.25 0 128 0 100.00 3.20 3.95 3.30 -0.80 4,373 5
January 19, 2024 18.90 20.10 18.95 0 59 0 115.00 6.10 7.20 7.50 0 1,205 0
January 19, 2024 15.55 16.80 15.75 0 182 0 120.00 7.70 8.80 9.20 0 348 0
January 19, 2024 12.60 13.90 13.00 0 247 0 125.00 9.60 10.75 11.20 0 4,038 0
January 19, 2024 10.00 11.20 10.30 0 236 0 130.00 11.80 13.10 13.80 0 187 0
January 19, 2024 7.80 9.00 8.20 0 260 0 135.00 14.40 15.80 16.55 0 28 0
January 19, 2024 6.00 7.20 6.50 0 228 0 140.00 17.55 18.85 19.70 0 73 0
January 19, 2024 3.50 4.30 3.55 0 1,296 0 150.00 24.70 25.85 26.95 0 1,235 0
January 19, 2024 2.01 2.55 2.28 0 538 0 160.00 33.10 34.00 35.30 0 204 0
January 19, 2024 0.12 0.31 0.25 0 163 0 200.00 69.30 71.80 73.45 0 389 0