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 | 2024-04-25 3:50PM EDT | 90.00 | 34.47 | 33.80 | 36.60 | 0.00 | - | 4 | 4 | 88.77% |
| RGLD240517C00100000 | 2024-03-27 2:01PM EDT | 100.00 | 19.82 | 22.90 | 27.00 | 0.00 | - | 20 | 21 | 57.72% |
| RGLD240517C00105000 | 2024-04-02 1:59PM EDT | 105.00 | 18.45 | 17.90 | 21.70 | 0.00 | - | 8 | 4 | 78.42% |
| RGLD240517C00110000 | 2024-04-23 10:43AM EDT | 110.00 | 11.20 | 14.50 | 16.00 | 0.00 | - | 4 | 15 | 54.86% |
| RGLD240517C00115000 | 2024-04-26 3:01PM EDT | 115.00 | 10.50 | 10.40 | 10.80 | +0.50 | +5.00% | 2 | 121 | 39.01% |
| RGLD240517C00120000 | 2024-04-25 3:15PM EDT | 120.00 | 6.62 | 6.40 | 6.80 | 0.00 | - | 94 | 247 | 35.13% |
| RGLD240517C00125000 | 2024-04-26 3:16PM EDT | 125.00 | 3.40 | 3.50 | 3.80 | -0.23 | -6.34% | 32 | 743 | 33.56% |
| RGLD240517C00130000 | 2024-04-26 3:46PM EDT | 130.00 | 1.85 | 1.75 | 1.90 | +0.05 | +2.78% | 20 | 887 | 33.23% |
| RGLD240517C00135000 | 2024-04-26 1:43PM EDT | 135.00 | 0.85 | 0.85 | 1.00 | -0.07 | -7.61% | 7 | 184 | 35.21% |
| RGLD240517C00140000 | 2024-04-26 3:50PM EDT | 140.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 3 | 280 | 36.67% |
| RGLD240517C00145000 | 2024-04-26 3:05PM EDT | 145.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 216 | 39.65% |
| RGLD240517C00150000 | 2024-04-23 12:43PM EDT | 150.00 | 0.26 | 0.05 | 0.35 | 0.00 | - | 6 | 61 | 47.85% |
| RGLD240517C00155000 | 2024-04-25 3:08PM EDT | 155.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 55.08% |
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 | 0.05 | 0.00 | - | - | 125 | 90.63% |
| RGLD240517P00090000 | 2024-03-22 9:48AM EDT | 90.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 79.98% |
| RGLD240517P00095000 | 2024-04-17 12:34PM EDT | 95.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 68.75% |
| RGLD240517P00100000 | 2024-04-16 10:02AM EDT | 100.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 57.91% |
| RGLD240517P00105000 | 2024-04-22 3:52PM EDT | 105.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 50.64% |
| RGLD240517P00110000 | 2024-04-26 3:27PM EDT | 110.00 | 0.30 | 0.20 | 0.30 | -0.09 | -23.08% | 17 | 115 | 35.01% |
| RGLD240517P00115000 | 2024-04-26 9:39AM EDT | 115.00 | 0.70 | 0.60 | 0.70 | -0.24 | -25.53% | 1 | 385 | 31.93% |
| RGLD240517P00120000 | 2024-04-26 3:17PM EDT | 120.00 | 1.60 | 1.60 | 1.75 | -0.40 | -20.00% | 11 | 410 | 30.64% |
| RGLD240517P00125000 | 2024-04-25 3:40PM EDT | 125.00 | 3.95 | 3.50 | 3.80 | 0.00 | - | 1 | 234 | 30.04% |
| RGLD240517P00130000 | 2024-04-18 10:33AM EDT | 130.00 | 8.30 | 6.40 | 7.10 | 0.00 | - | 27 | 59 | 31.13% |
| RGLD240517P00150000 | 2024-04-09 11:50AM EDT | 150.00 | 27.05 | 23.70 | 27.50 | 0.00 | - | 3 | 0 | 77.05% |
© 2024 Yahoo. All rights reserved.