RY - Royal Bank of Canada
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RY191220C00075000 | 2019-12-13 9:54AM EST | 75.00 | 4.30 | 4.30 | 4.60 | +0.50 | +13.16% | 4 | 34 | 35.74% |
| RY191220C00080000 | 2019-12-13 2:06PM EST | 80.00 | 0.34 | 0.15 | 0.30 | +0.19 | +126.67% | 19 | 285 | 13.28% |
| RY191220C00085000 | 2019-12-09 2:49PM EST | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 64 | 266 | 30.08% |
| RY191220C00090000 | 2019-12-09 2:49PM EST | 90.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 32 | 41 | 56.06% |
| RY191220C00095000 | 2019-11-18 12:10AM EST | 95.00 | 0.02 | - | 0.10 | 0.00 | - | - | 5 | 74.80% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RY191220P00045000 | 2019-10-27 11:02PM EST | 45.00 | 0.02 | - | 0.10 | 0.00 | - | - | 1 | 209.77% |
| RY191220P00065000 | 2019-12-11 2:29PM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 53 | 75.78% |
| RY191220P00070000 | 2019-12-11 2:29PM EST | 70.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 38 | 104 | 51.17% |
| RY191220P00075000 | 2019-12-13 3:39PM EST | 75.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 111 | 26.56% |
| RY191220P00080000 | 2019-12-11 2:30PM EST | 80.00 | 1.40 | 0.70 | 0.85 | 0.00 | - | 16 | 518 | 12.45% |
| RY191220P00085000 | 2019-12-06 12:01PM EST | 85.00 | 5.88 | 5.40 | 5.70 | 0.00 | - | 3 | 3 | 36.13% |