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: December 7, 2022 at 5:43 p.m.   (Real-time)

  • Last price: 131.890
  • Net change: -0.390
  • Bid price: 131.750
  • Ask price: 132.080
  • 30-day historical volatility: 11.16%
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: 72,923
Volume: 340
Open interest: 79,577
Volume: 220
December 9, 2022 (Weekly) 11.75 12.10 12.10 0 0 0 120.00 0 0.07 0.07 0 111 0
December 9, 2022 (Weekly) 9.75 10.10 10.10 0 0 0 122.00 0 0.06 0.06 0 0 0
December 9, 2022 (Weekly) 7.75 8.10 8.10 0 0 0 124.00 0 0.07 0.07 0 0 0
December 9, 2022 (Weekly) 5.80 6.20 6.20 -0.80 112 58 126.00 0 0.06 0.06 0 88 0
December 9, 2022 (Weekly) 3.75 4.20 4.20 0 237 0 128.00 0 0.08 0.08 -0.07 156 6
December 9, 2022 (Weekly) 1.89 2.29 2.29 0 118 0 130.00 0.10 0.19 0.19 -0.14 150 14
December 9, 2022 (Weekly) 0.56 0.70 0.70 -0.30 166 10 132.00 0.58 0.71 0.71 0 191 37
December 9, 2022 (Weekly) 0.04 0.07 0.07 0 145 0 134.00 1.95 2.33 2.33 0.26 324 6
December 9, 2022 (Weekly) 0 0.06 0.06 0 3,228 0 135.00 2.87 3.25 3.25 0 10 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 89 0 136.00 3.90 4.20 4.20 0 24 0
December 9, 2022 (Weekly) 0 0.07 0.07 0 36 0 138.00 5.90 6.25 6.25 0 1 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 6 0 140.00 7.90 8.25 8.25 0 0 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 0 0 142.00 9.85 10.20 10.20 0 0 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 0 0 144.00 11.85 12.20 12.20 0 0 0
December 23, 2022 (Weekly) 8.30 8.60 8.60 0 0 0 124.00 0.21 0.25 0.25 0 0 0
December 23, 2022 (Weekly) 6.40 6.75 6.75 0 0 0 126.00 0.34 0.39 0.39 0 17 0
December 23, 2022 (Weekly) 4.60 4.95 4.95 0 0 0 128.00 0.57 0.64 0.64 -0.12 84 2
December 23, 2022 (Weekly) 3.00 3.35 3.35 -0.55 0 57 130.00 0.99 1.08 1.08 0.05 25 1
December 23, 2022 (Weekly) 1.86 1.99 1.99 0 2 0 132.00 1.67 1.80 1.80 0 62 0
December 23, 2022 (Weekly) 0.91 1.04 1.04 -0.33 17 8 134.00 2.77 3.00 3.00 0 45 0
December 23, 2022 (Weekly) 0.36 0.46 0.46 0 11 0 136.00 4.10 4.45 4.45 0 0 0
December 23, 2022 (Weekly) 0.10 0.17 0.17 0 33 0 138.00 5.90 6.35 6.35 0 0 0
December 23, 2022 (Weekly) 0 0.09 0.09 0 9 0 140.00 7.85 8.25 8.25 0 0 0
December 23, 2022 (Weekly) 0 0.07 0.07 0 0 0 142.00 9.85 10.25 10.25 0 0 0
December 30, 2022 (Weekly) 8.30 8.80 8.80 0 0 0 124.00 0.28 0.35 0.35 0 0 0
December 30, 2022 (Weekly) 6.55 6.95 6.95 0 0 0 126.00 0.43 0.51 0.51 0 8 0
December 30, 2022 (Weekly) 4.85 5.20 5.20 0 0 0 128.00 0.70 0.80 0.80 0 0 0
December 30, 2022 (Weekly) 3.25 3.65 3.65 0 0 0 130.00 1.15 1.26 1.26 0 0 0
December 30, 2022 (Weekly) 2.14 2.27 2.27 0 0 0 132.00 1.86 1.98 1.98 0 1 0
December 30, 2022 (Weekly) 1.18 1.29 1.29 0 2 0 134.00 2.89 3.15 3.15 0 2 0
December 30, 2022 (Weekly) 0.54 0.64 0.64 0 4 0 136.00 4.20 4.60 4.60 0 25 0
December 30, 2022 (Weekly) 0.19 0.26 0.26 0 7 0 138.00 5.95 6.35 6.35 0 0 0
December 30, 2022 (Weekly) 0.03 0.12 0.12 0 3,052 0 140.00 7.85 8.25 8.25 0 0 0
December 30, 2022 (Weekly) 0 0.08 0.08 0 0 0 142.00 9.85 10.25 10.25 0 0 0
December 16, 2022 39.75 40.40 40.40 0 12 0 92.00 0 0.07 0.07 0 112 0
December 16, 2022 37.80 38.25 38.25 0 9 0 94.00 0 0.07 0.07 0 244 0
December 16, 2022 35.80 36.25 36.25 0 0 0 96.00 0 0.07 0.07 0 56 0
December 16, 2022 33.90 34.25 34.25 0 0 0 98.00 0 0.07 0.07 0 85 0
December 16, 2022 31.80 32.25 32.25 0 5 0 100.00 0 0.07 0.07 0 87 0
December 16, 2022 26.80 27.25 27.25 0 15 0 105.00 0 0.07 0.07 0 95 0
December 16, 2022 21.95 22.25 22.25 0 710 0 110.00 0 0.07 0.07 0 956 0
December 16, 2022 16.95 17.25 17.25 0 81 0 115.00 0 0.06 0.06 0 394 0
December 16, 2022 12.00 12.25 12.25 0 613 0 120.00 0 0.09 0.09 0 685 0
December 16, 2022 7.10 7.40 7.40 -0.35 577 5 125.00 0.12 0.17 0.17 -0.04 2,361 16
December 16, 2022 6.00 6.50 6.50 0 0 0 126.00 0.17 0.21 0.21 0 34 0
December 16, 2022 5.20 5.45 5.45 0 354 0 127.00 0.22 0.29 0.29 0 18 0
December 16, 2022 4.30 4.60 4.60 -0.70 3,652 20 128.00 0.32 0.38 0.38 0 443 0
December 16, 2022 3.35 3.70 3.70 -0.45 160 50 129.00 0.46 0.52 0.52 0 60 0
December 16, 2022 2.60 2.96 2.96 -0.65 3,283 5 130.00 0.64 0.72 0.72 0.03 617 30
December 16, 2022 1.99 2.11 2.11 0 20 0 131.00 0.92 1.02 1.02 0.04 62 10
December 16, 2022 1.37 1.49 1.49 0 4,879 0 132.00 1.30 1.41 1.41 0.12 349 6
December 16, 2022 0.91 1.02 1.02 -0.37 85 6 133.00 1.86 1.98 1.98 0 1,700 0
December 16, 2022 0.30 0.38 0.38 -0.10 1,474 3 135.00 3.15 3.50 3.50 0.20 802 6
December 16, 2022 0 0.05 0.05 0 3,204 0 140.00 7.95 8.30 8.30 0 98 0
December 16, 2022 0 0.06 0.06 0 195 0 145.00 12.95 13.35 13.35 0 0 0
December 16, 2022 0 0.08 0.08 0 888 0 150.00 17.95 18.30 18.30 0 47 0
December 16, 2022 0 0.06 0.06 0 4 0 155.00 22.95 23.35 23.35 0 0 0
December 16, 2022 0 0.08 0.08 0 54 0 160.00 27.50 28.55 28.55 0 78 0
December 16, 2022 0 0.06 0.06 0 58 0 170.00 37.70 38.55 38.55 0 91 0
December 16, 2022 0 0.06 0.06 0 94 0 180.00 47.50 48.55 48.55 0 0 0
January 20, 2023 54.20 54.55 54.55 0 2 0 78.00 0 0.06 0.06 0 590 0
January 20, 2023 51.90 52.60 52.60 0 12 0 80.00 0 0.06 0.06 0 481 0
January 20, 2023 50.00 50.50 50.50 0 2 0 82.00 0 0.06 0.06 0 194 0
January 20, 2023 48.00 48.65 48.65 0 0 0 84.00 0 0.07 0.07 0 96 0
January 20, 2023 46.25 46.65 46.65 0 0 0 86.00 0 0.09 0.09 0 902 0
January 20, 2023 43.95 44.65 44.65 0 0 0 88.00 0 0.08 0.08 0 157 0
January 20, 2023 41.95 42.55 42.55 0 29 0 90.00 0 0.05 0.05 0 1,915 0
January 20, 2023 39.95 40.70 40.70 0 501 0 92.00 0 0.07 0.07 0 2,670 0
January 20, 2023 38.30 38.60 38.60 0 0 0 94.00 0 0.07 0.07 0 109 0
January 20, 2023 36.30 36.60 36.60 0 0 0 96.00 0 0.07 0.07 0 136 0
January 20, 2023 34.35 34.65 34.65 0 10 0 98.00 0 0.07 0.07 0 227 0
January 20, 2023 32.35 32.60 32.60 0 71 0 100.00 0.05 0.08 0.08 0 779 0
January 20, 2023 27.40 27.70 27.70 0 19 0 105.00 0.05 0.09 0.09 0 5,016 0
January 20, 2023 22.35 22.75 22.75 0 71 0 110.00 0.06 0.11 0.11 0 565 0
January 20, 2023 17.55 17.90 17.90 0 191 0 115.00 0.14 0.22 0.22 0 480 0
January 20, 2023 12.80 13.05 13.05 0 2,991 0 120.00 0.35 0.42 0.42 0 481 0
January 20, 2023 8.25 8.50 8.50 0 1,073 0 125.00 0.77 0.95 0.95 0 1,080 0
January 20, 2023 6.55 6.90 6.90 -0.80 0 21 127.00 1.12 1.19 1.19 0 33 0
January 20, 2023 5.05 5.30 5.30 0 0 0 129.00 1.55 1.65 1.65 0 0 0
January 20, 2023 4.40 4.60 4.60 -0.60 1,373 7 130.00 1.85 1.95 1.95 0 10,109 0
January 20, 2023 3.75 3.90 3.90 -0.45 0 3 131.00 2.18 2.30 2.30 0.06 8 3
January 20, 2023 2.60 2.72 2.72 0 5 0 133.00 3.05 3.20 3.20 0 10 0
January 20, 2023 1.67 1.78 1.78 -0.32 1,776 7 135.00 4.10 4.40 4.40 0 159 0
January 20, 2023 1.02 1.12 1.12 0 0 0 137.00 5.50 5.85 5.85 0 0 0
January 20, 2023 0.57 0.65 0.65 0 2 0 139.00 7.15 7.40 7.40 0 0 0
January 20, 2023 0.39 0.49 0.49 -0.09 9,508 4 140.00 8.00 8.30 8.30 0 1,716 0
January 20, 2023 0.29 0.36 0.36 0 7 0 141.00 8.95 9.30 9.30 0 0 0
January 20, 2023 0.13 0.18 0.18 0 1 0 143.00 10.85 11.30 11.30 0 0 0
January 20, 2023 0.04 0.11 0.11 0 39 0 145.00 12.85 13.30 13.30 0 0 0
January 20, 2023 0 0.08 0.08 0 990 0 150.00 17.95 18.30 18.30 0 6 0
January 20, 2023 0 0.06 0.06 0 114 0 155.00 22.85 23.30 23.30 0 3 0
January 20, 2023 0 0.05 0.05 0 133 0 160.00 27.60 28.30 28.30 0 30 0
January 20, 2023 0 0.06 0.06 0 3,027 0 170.00 37.60 38.30 38.30 0 0 0
January 20, 2023 0 0.06 0.06 0 28 0 200.00 67.65 68.50 68.50 0 0 0
February 17, 2023 39.90 40.60 40.60 0 0 0 92.00 0.02 0.12 0.12 0 178 0
February 17, 2023 38.30 38.60 38.60 0 0 0 94.00 0.05 0.11 0.11 0 133 0
February 17, 2023 36.25 36.60 36.60 0 0 0 96.00 0.06 0.14 0.14 -0.04 115 20
February 17, 2023 34.35 34.60 34.60 0 0 0 98.00 0.08 0.16 0.16 0 7 0
February 17, 2023 32.35 32.75 32.75 0 5 0 100.00 0.11 0.19 0.19 0 40 0
February 17, 2023 27.35 27.75 27.75 0 0 0 105.00 0.17 0.28 0.28 0 50 0
February 17, 2023 22.40 22.80 22.80 0 30 0 110.00 0.29 0.40 0.40 0 238 0
February 17, 2023 17.55 17.95 17.95 0 15 0 115.00 0.51 0.58 0.58 0 82 0
February 17, 2023 12.90 13.30 13.30 0 54 0 120.00 0.90 0.98 0.98 0 238 0
February 17, 2023 8.55 8.85 8.85 0 111 0 125.00 1.63 1.74 1.74 0 274 0
February 17, 2023 4.90 5.10 5.10 0 129 0 130.00 3.00 3.20 3.20 -0.05 552 50
February 17, 2023 2.27 2.39 2.39 -0.37 173 4 135.00 5.45 5.80 5.80 0 138 0
February 17, 2023 0.80 0.89 0.89 0 161 0 140.00 9.10 9.55 9.55 0 91 0
February 17, 2023 0.21 0.27 0.27 0 26 0 145.00 13.55 14.05 14.05 0 0 0
February 17, 2023 0 0.11 0.11 0 17 0 150.00 18.45 18.90 18.90 0 0 0
February 17, 2023 0 0.07 0.07 0 73 0 155.00 23.35 23.85 23.85 0 0 0
February 17, 2023 0 0.07 0.07 0 0 0 160.00 28.35 28.80 28.80 0 0 0
March 17, 2023 39.90 40.90 40.90 0 0 0 92.00 0.13 0.21 0.21 0 103 0
March 17, 2023 38.25 38.75 38.75 0 0 0 94.00 0.15 0.24 0.24 0 44 0
March 17, 2023 36.25 36.80 36.80 0 0 0 96.00 0.16 0.28 0.28 0 12 0
March 17, 2023 34.25 34.80 34.80 0 0 0 98.00 0.20 0.31 0.31 0 13 0
March 17, 2023 32.35 32.80 32.80 0 25 0 100.00 0.23 0.36 0.36 0 68 0
March 17, 2023 27.35 28.00 28.00 0 0 0 105.00 0.34 0.44 0.44 0 100 0
March 17, 2023 22.50 23.20 23.20 0 28 0 110.00 0.55 0.63 0.63 0 3,279 0
March 17, 2023 17.80 18.40 18.40 0 36 0 115.00 0.83 0.92 0.92 0 236 0
March 17, 2023 13.25 13.90 13.90 0 178 0 120.00 1.36 1.45 1.45 0 3,296 0
March 17, 2023 9.25 9.65 9.65 0 1,792 0 125.00 2.22 2.32 2.32 0 1,693 0
March 17, 2023 5.80 5.95 5.95 0 184 0 130.00 3.65 3.85 3.85 0.15 310 2
March 17, 2023 3.10 3.30 3.30 0 327 3 135.00 6.05 6.30 6.30 0 4 0
March 17, 2023 1.45 1.59 1.59 0 266 0 140.00 9.40 9.85 9.85 0 60 0
March 17, 2023 0.57 0.64 0.64 -0.08 88 33 145.00 13.60 14.30 14.30 0 10 0
March 17, 2023 0.18 0.27 0.27 0 131 0 150.00 18.30 19.00 19.00 0 16 0
March 17, 2023 0.04 0.08 0.08 0 42 0 155.00 23.25 23.90 23.90 0 0 0
March 17, 2023 0 0.08 0.08 0 43 0 160.00 27.95 28.85 28.85 0 98 0
March 17, 2023 0 0.07 0.07 0 52 0 170.00 37.85 38.80 38.80 0 0 0
April 21, 2023 36.30 37.00 37.00 0 0 0 96.00 0.25 0.38 0.38 0 16 0
April 21, 2023 34.35 35.20 35.20 0 0 0 98.00 0.29 0.43 0.43 0 1,000 0
April 21, 2023 32.45 33.25 33.25 0 0 0 100.00 0.34 0.48 0.48 0 38 0
April 21, 2023 27.65 28.50 28.50 0 0 0 105.00 0.53 0.62 0.62 0 101 0
April 21, 2023 22.85 23.75 23.75 0 0 0 110.00 0.78 0.88 0.88 0 2,000 0
April 21, 2023 18.20 19.20 19.20 0 75 0 115.00 1.22 1.32 1.32 0.03 27 10
April 21, 2023 14.10 14.45 14.45 0 45 0 120.00 1.88 2.00 2.00 0 2 0
April 21, 2023 10.10 10.50 10.50 0 26 0 125.00 2.88 3.10 3.10 0 36 0
April 21, 2023 6.75 6.95 6.95 0 3,571 0 130.00 4.45 4.70 4.70 0 158 0
April 21, 2023 4.00 4.25 4.25 -0.40 325 4 135.00 6.85 7.00 7.00 0 88 0
April 21, 2023 2.11 2.27 2.27 -0.18 77 5 140.00 9.90 10.30 10.30 0 94 0
April 21, 2023 1.01 1.12 1.12 0 20 0 145.00 13.75 14.45 14.45 0 31 0
April 21, 2023 0.43 0.50 0.50 0 16 0 150.00 18.30 19.00 19.00 0 0 0
April 21, 2023 0.12 0.23 0.23 0 0 0 155.00 23.25 23.85 23.85 0 0 0
April 21, 2023 0.01 0.10 0.10 0 0 0 160.00 28.20 28.80 28.80 0 0 0
May 19, 2023 27.55 28.35 28.35 0 0 0 105.00 0.68 0.76 0.76 0 0 0
May 19, 2023 22.95 23.65 23.65 0 0 0 110.00 0.99 1.11 1.11 0 15 0
May 19, 2023 18.40 19.15 19.15 0 0 0 115.00 1.47 1.61 1.61 0 40 0
May 19, 2023 14.25 14.70 14.70 0 15 0 120.00 2.21 2.37 2.37 0 59 0
May 19, 2023 10.30 10.75 10.75 0 40 0 125.00 3.30 3.50 3.50 0 1 1
May 19, 2023 7.05 7.30 7.30 0 38 0 130.00 5.00 5.20 5.20 0 30 0
May 19, 2023 4.35 4.60 4.60 0 14 0 135.00 7.35 7.60 7.60 0 25 0
May 19, 2023 2.47 2.65 2.65 0 1,011 0 140.00 10.35 10.85 10.85 0 15 0
May 19, 2023 1.26 1.40 1.40 -0.19 20 5 145.00 14.05 14.95 14.95 0 15 0
May 19, 2023 0.61 0.72 0.72 0 11 0 150.00 18.40 19.30 19.30 0 0 0
May 19, 2023 0.24 0.36 0.36 0 0 0 155.00 23.30 24.00 24.00 0 0 0
May 19, 2023 0.07 0.17 0.17 0 0 0 160.00 28.20 28.85 28.85 0 0 0
June 16, 2023 32.65 33.25 33.25 0 8 0 100.00 0.56 0.69 0.69 0 96 0
June 16, 2023 23.35 23.90 23.90 0 23 0 110.00 1.19 1.35 1.35 0 1,132 0
June 16, 2023 14.65 15.05 15.05 0 86 0 120.00 2.53 2.71 2.71 0 252 0
June 16, 2023 7.60 7.90 7.90 0 2,435 0 130.00 5.30 5.65 5.65 0 258 0
June 16, 2023 3.00 3.25 3.25 0 141 1 140.00 10.75 11.20 11.20 0 117 0
June 16, 2023 0.89 1.01 1.01 0 156 0 150.00 18.60 19.25 19.25 0 21 0
June 16, 2023 0.18 0.30 0.30 0 5 0 160.00 28.20 28.70 28.70 0 0 0
September 15, 2023 32.95 33.80 33.80 0 8 0 100.00 1.01 1.15 1.15 0 40 0
September 15, 2023 23.90 24.85 24.85 0 20 0 110.00 1.93 2.12 2.12 0 55 0
September 15, 2023 15.85 16.30 16.30 0 31 0 120.00 3.55 3.85 3.85 0 62 0
September 15, 2023 12.15 12.70 12.70 0 2,510 0 125.00 4.90 5.20 5.20 0 5,514 0
September 15, 2023 9.05 9.40 9.40 0 125 0 130.00 6.65 7.00 7.00 0 160 0
September 15, 2023 7.40 7.70 7.70 -0.10 1,697 16 133.00 8.00 8.35 8.35 0 1,500 0
September 15, 2023 4.30 4.65 4.65 0 206 0 140.00 11.80 12.45 12.45 0 30 0
September 15, 2023 1.71 1.93 1.93 0 38 0 150.00 19.00 20.00 20.00 0 0 0
September 15, 2023 0.62 0.74 0.74 0 42 0 160.00 28.10 28.85 28.85 0 0 0
January 19, 2024 52.00 53.55 53.55 0 19 0 80.00 0.68 0.80 0.80 0 1,399 0
January 19, 2024 33.10 34.45 34.45 0 177 0 100.00 1.70 1.90 1.90 0 4,396 0
January 19, 2024 28.95 30.15 30.15 0 0 0 105.00 2.15 2.47 2.47 0 18 0
January 19, 2024 24.80 25.65 25.65 0 15 0 110.00 2.85 3.20 3.20 0 16 0
January 19, 2024 20.90 21.85 21.85 0 104 0 115.00 3.70 4.15 4.15 0 1,413 0
January 19, 2024 17.25 18.10 18.10 0 181 0 120.00 4.75 5.30 5.30 0 514 0
January 19, 2024 14.00 14.75 14.75 -0.45 226 4 125.00 6.15 6.75 6.75 0 4,237 0
January 19, 2024 10.90 11.50 11.50 0 212 0 130.00 8.05 8.60 8.60 0 313 0
January 19, 2024 8.25 8.80 8.80 0 247 0 135.00 10.25 10.90 10.90 0 23 0
January 19, 2024 6.10 6.50 6.50 0 359 0 140.00 13.05 13.60 13.60 0 105 0
January 19, 2024 3.00 3.30 3.30 0 1,528 1 150.00 19.85 20.70 20.70 0 1,235 0
January 19, 2024 1.39 1.63 1.63 0 670 0 160.00 27.70 29.30 29.30 0 164 0
January 19, 2024 0 0.11 0.11 0 356 0 200.00 67.10 68.65 68.65 0 250 0
January 17, 2025 52.00 54.00 54.00 0 20 0 80.00 1.32 1.60 1.60 0 182 0
January 17, 2025 34.20 35.90 35.90 0 71 0 100.00 3.40 4.00 4.00 0 139 0
January 17, 2025 19.80 21.30 21.30 0 1,912 0 120.00 7.60 8.50 8.50 0 1,800 0
January 17, 2025 9.10 10.10 10.10 0 97 0 140.00 15.70 16.85 16.85 0 112 0
January 17, 2025 5.60 6.70 6.70 0 25 0 150.00 21.80 22.90 22.90 0 5 0
January 17, 2025 3.40 4.10 4.10 0 208 0 160.00 29.10 30.45 30.45 0 0 0
January 17, 2025 0.31 0.58 0.58 0 0 0 200.00 65.90 68.95 68.95 0 0 0