# Quote for RCI (ROGERS COMMUNICATION B NON-V)

> RCI stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for RCI.

Quote as of Nov 13, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 33.24 |
| Change | +0.41 |
| Open | 33.12 |
| Previous | 32.83 |
| High | 33.46 |
| Low | 32.88 |
| Bid | - |
| Ask | - |
| Volume | 660,882 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | May 25, 2005 |
| Impl Vol | 0.0% |
| Hist Vol | 524.0% |
| Opt Volume | 3 |
| Open Int | 5,702 |

## Option strategies

The best candidates for RCI from each strategy screener. **Data is delayed** from Oct 23, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261120C00030000) | 17.72 | 15.33 | 47.33% | 0 | 5.21 |
| [Dec 18 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261218C00030000) | 3.67 | 1.28 | 3.95% | 1 | 0.46 |
| [Jan 15 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115C00030000) | 3.72 | 1.33 | 4.11% | 2 | 0.38 |
| [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261120C00035000) | 0.33 | 0.33 | 1.00% | 0 | 0.32 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/RCI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/RCI.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261120C00030000) | [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261120P00030000) | 17.97 | 2.39 |
| [Dec 18 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261218C00030000) | [Dec 18 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261218P00030000) | 4.25 | 2.39 |
| [Apr 16 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270416C00030000) | [Apr 16 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270416P00030000) | 6.39 | 2.39 |
| [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261120C00035000) | [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261120P00035000) | 3.38 | 2.61 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/RCI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/RCI.md?op=straddle)

### Bull Put Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261120P00035000) | [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261120P00030000) | 2.80 | 5.00 |
| [Jan 15 '27 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115P00040000) | [Jan 15 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115P00035000) | 4.45 | 5.00 |
| [Jan 15 '27 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115P00040000) | [Jan 15 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115P00030000) | 7.05 | 10.00 |
| [Jan 15 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115P00035000) | [Jan 15 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115P00030000) | 2.60 | 5.00 |

All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/RCI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/RCI.md?op=bullput)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261120C00030000) | [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261120C00035000) | 17.39 | 5.00 |
| [Dec 18 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261218C00030000) | [Dec 18 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261218C00035000) | 3.14 | 5.00 |
| [Jan 15 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115C00030000) | [Jan 15 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115C00035000) | 2.92 | 5.00 |
| [Apr 16 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270416C00030000) | [Apr 16 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270416C00035000) | 2.32 | 5.00 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/RCI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/RCI.md?op=bearcall)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Apr 16 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270416C00035000) | [Apr 16 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270416C00030000) | -2.32 | 5.00 |
| [Jan 15 '27 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115C00040000) | [Jan 15 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115C00030000) | -3.57 | 10.00 |
| [Jan 15 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115C00035000) | [Jan 15 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115C00030000) | -2.92 | 5.00 |
| [Dec 18 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261218C00035000) | [Dec 18 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261218C00030000) | -3.14 | 5.00 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/RCI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/RCI.md?op=bullcall)

### Bear Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Apr 16 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270416P00030000) | [Apr 16 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270416P00035000) | -1.88 | 5.00 |
| [Jan 15 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115P00025000) | [Jan 15 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115P00035000) | -3.15 | 10.00 |
| [Jan 15 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115P00025000) | [Jan 15 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115P00030000) | -0.55 | 5.00 |
| [Apr 16 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270416P00022500) | [Apr 16 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270416P00035000) | -4.25 | 12.50 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/RCI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/RCI.md?op=bearput)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261120C00030000) | [Apr 16 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270416C00030000) | 13.95 | 5 |
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261120C00030000) | [Jan 15 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115C00030000) | 14.00 | 2 |
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261120C00030000) | [Dec 18 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261218C00030000) | 14.05 | 1 |
| [Dec 18 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261218C00030000) | [Apr 16 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270416C00030000) | -0.10 | 4 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/RCI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/RCI.md?op=calendar)

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261120P00035000) | [Jan 15 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115P00035000) | -0.25 | 2 |
| [Dec 18 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261218P00030000) | [Jan 15 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115P00030000) | -0.12 | 1 |
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261120P00030000) | [Jan 15 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270115P00030000) | -0.45 | 2 |
| [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20261120P00035000) | [Apr 16 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RCI%20%20%20270416P00035000) | -1.45 | 5 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/RCI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/RCI.md?op=calendarp)

## More for RCI

- [Quote](https://www.optionistics.com/quotes/stock-quotes/RCI.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/RCI.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/RCI.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=RCI)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/RCI.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/RCI.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/RCI.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/RCI.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt