UK markets open in 6 hours 35 minutes
NIKKEI 225
38,033.81 -426.27 (-1.11%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.74 -0.07 (-0.08%) GOLD FUTURES
2,328.80 -9.60 (-0.41%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,661.03 -1,689.40 (-3.17%)
Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240517C00090000 | 2024-03-27 1:59PM EDT | 90.00 | 29.30 | 30.30 | 32.90 | 0.00 | - | 4 | 4 | 80.47% |
| RGLD240517C00100000 | 2024-03-27 2:01PM EDT | 100.00 | 19.82 | 19.40 | 23.10 | 0.00 | - | 20 | 21 | 81.98% |
| RGLD240517C00105000 | 2024-04-02 1:59PM EDT | 105.00 | 18.45 | 14.60 | 18.10 | 0.00 | - | 8 | 4 | 67.65% |
| RGLD240517C00110000 | 2024-04-23 10:43AM EDT | 110.00 | 11.20 | 11.60 | 12.10 | 0.00 | - | 4 | 15 | 41.28% |
| RGLD240517C00115000 | 2024-04-19 12:39PM EDT | 115.00 | 9.15 | 7.50 | 9.30 | 0.00 | - | 4 | 124 | 49.68% |
| RGLD240517C00120000 | 2024-04-24 2:40PM EDT | 120.00 | 4.00 | 4.20 | 4.50 | -0.80 | -16.67% | 20 | 255 | 33.31% |
| RGLD240517C00125000 | 2024-04-24 3:52PM EDT | 125.00 | 2.15 | 2.10 | 2.25 | -0.05 | -2.27% | 13 | 692 | 32.13% |
| RGLD240517C00130000 | 2024-04-24 3:53PM EDT | 130.00 | 1.05 | 0.95 | 1.10 | -0.25 | -19.23% | 26 | 853 | 33.06% |
| RGLD240517C00135000 | 2024-04-24 3:08PM EDT | 135.00 | 0.45 | 0.45 | 0.60 | -0.25 | -35.71% | 3 | 173 | 35.60% |
| RGLD240517C00140000 | 2024-04-23 12:43PM EDT | 140.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 7 | 280 | 38.38% |
| RGLD240517C00145000 | 2024-04-23 12:43PM EDT | 145.00 | 0.32 | 0.05 | 0.20 | 0.00 | - | 12 | 213 | 40.53% |
| RGLD240517C00150000 | 2024-04-23 12:43PM EDT | 150.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 6 | 61 | 41.60% |
| RGLD240517C00155000 | 2024-04-18 12:51PM EDT | 155.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 46.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240517P00070000 | 2024-04-16 3:35PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 125 | 100.59% |
| RGLD240517P00090000 | 2024-03-22 9:48AM EDT | 90.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 71.00% |
| RGLD240517P00095000 | 2024-04-17 12:34PM EDT | 95.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 60.06% |
| RGLD240517P00100000 | 2024-04-16 10:02AM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| RGLD240517P00105000 | 2024-04-22 3:52PM EDT | 105.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 2 | 23 | 37.21% |
| RGLD240517P00110000 | 2024-04-24 12:45PM EDT | 110.00 | 0.60 | 0.45 | 0.55 | +0.05 | +9.09% | 1 | 115 | 32.13% |
| RGLD240517P00115000 | 2024-04-24 3:42PM EDT | 115.00 | 1.20 | 1.20 | 1.35 | -0.35 | -22.58% | 10 | 384 | 30.12% |
| RGLD240517P00120000 | 2024-04-24 3:27PM EDT | 120.00 | 3.00 | 2.85 | 3.10 | -0.40 | -11.76% | 9 | 425 | 29.40% |
| RGLD240517P00125000 | 2024-04-24 1:57PM EDT | 125.00 | 6.00 | 5.60 | 6.00 | +0.25 | +4.35% | 1 | 235 | 29.30% |
| RGLD240517P00130000 | 2024-04-18 10:33AM EDT | 130.00 | 8.30 | 9.50 | 10.70 | 0.00 | - | 27 | 59 | 38.89% |
| RGLD240517P00150000 | 2024-04-09 11:50AM EDT | 150.00 | 27.05 | 27.00 | 31.00 | 0.00 | - | 3 | 0 | 79.71% |
© 2024 Yahoo. All rights reserved.