RY - Royal Bank of Canada
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RY180720C00070000 | 2018-06-19 10:37AM EDT | 70.00 | 5.70 | 6.30 | 6.70 | -0.60 | -9.52% | 10 | 61 | 28.96% |
| RY180720C00075000 | 2018-06-22 9:58AM EDT | 75.00 | 1.71 | 1.95 | 2.15 | +0.16 | +10.32% | 10 | 412 | 17.12% |
| RY180720C00080000 | 2018-06-19 12:46PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 20 | 1,578 | 13.92% |
| RY180720C00085000 | 2018-06-01 11:42AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 577 | 20.90% |
| RY180720C00090000 | 2018-05-23 2:32PM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 910 | 29.69% |
| RY180720C00095000 | 2018-03-15 10:29AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 194 | 47.36% |
PutsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RY180720P00045000 | 2018-01-06 12:58AM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 99.22% |
| RY180720P00050000 | 2018-01-13 12:54AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 11 | 73.24% |
| RY180720P00055000 | 2018-02-08 4:45PM EDT | 55.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 5 | 15 | 69.14% |
| RY180720P00060000 | 2018-02-06 10:23AM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RY180720P00065000 | 2018-06-15 3:28PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 30 | 110 | 36.13% |
| RY180720P00070000 | 2018-06-20 1:44PM EDT | 70.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 10 | 446 | 22.12% |
| RY180720P00075000 | 2018-06-22 3:56PM EDT | 75.00 | 0.57 | 0.50 | 0.65 | -0.28 | -32.94% | 12 | 5,241 | 14.48% |
| RY180720P00080000 | 2018-06-20 12:13PM EDT | 80.00 | 4.40 | 3.60 | 3.80 | 0.00 | - | 10 | 571 | 12.55% |
| RY180720P00085000 | 2018-05-31 9:47AM EDT | 85.00 | 10.33 | 9.00 | 9.60 | 0.00 | - | 10 | 20 | 42.92% |
| RY180720P00090000 | 2018-05-30 9:30AM EDT | 90.00 | 15.13 | 13.90 | 14.80 | 0.00 | - | 50 | 390 | 50.88% |
| RY180720P00095000 | 2018-01-23 3:47PM EDT | 95.00 | 10.00 | 9.70 | 10.10 | 0.00 | - | 100 | 120 | 0.00% |
