Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD250117C00045000 | 2023-11-15 11:40AM EDT | 45.00 | 67.40 | 73.70 | 78.50 | 0.00 | - | 1 | 3 | 0.00% |
| RGLD250117C00050000 | 2024-01-24 4:32PM EDT | 50.00 | 65.78 | 56.30 | 60.00 | 0.00 | - | 1 | 1 | 0.00% |
| RGLD250117C00060000 | 2023-02-23 3:25PM EDT | 60.00 | 61.70 | 67.30 | 71.50 | 0.00 | - | 1 | 1 | 99.95% |
| RGLD250117C00075000 | 2024-06-18 10:00AM EDT | 75.00 | 49.00 | 48.20 | 52.40 | 0.00 | - | 1 | 2 | 64.14% |
| RGLD250117C00080000 | 2024-02-29 3:42PM EDT | 80.00 | 28.00 | 44.10 | 46.80 | 0.00 | - | - | 1 | 54.31% |
| RGLD250117C00085000 | 2024-05-21 3:13PM EDT | 85.00 | 51.40 | 40.20 | 44.10 | 0.00 | - | 2 | 2 | 50.54% |
| RGLD250117C00087500 | 2024-02-22 4:50PM EDT | 87.50 | 23.30 | 24.70 | 28.60 | 0.00 | - | 3 | 4 | 0.00% |
| RGLD250117C00090000 | 2024-03-27 2:22PM EDT | 90.00 | 33.61 | 37.00 | 40.20 | 0.00 | - | 2 | 20 | 51.81% |
| RGLD250117C00092500 | 2024-05-07 2:31PM EDT | 92.50 | 35.20 | 39.20 | 42.40 | 0.00 | - | 4 | 106 | 67.69% |
| RGLD250117C00095000 | 2024-04-01 10:13AM EDT | 95.00 | 32.80 | 30.60 | 31.80 | 0.00 | - | 10 | 17 | 37.92% |
| RGLD250117C00097500 | 2023-12-12 1:44PM EDT | 97.50 | 27.00 | 31.50 | 32.50 | 0.00 | - | 1 | 7 | 48.57% |
| RGLD250117C00100000 | 2024-06-18 9:30AM EDT | 100.00 | 25.40 | 26.30 | 28.50 | 0.00 | - | 10 | 139 | 39.84% |
| RGLD250117C00105000 | 2024-06-13 1:30PM EDT | 105.00 | 21.70 | 22.10 | 24.40 | 0.00 | - | 32 | 107 | 37.51% |
| RGLD250117C00110000 | 2024-06-17 10:01AM EDT | 110.00 | 17.88 | 19.00 | 20.50 | 0.00 | - | 1 | 72 | 35.32% |
| RGLD250117C00115000 | 2024-06-21 11:07AM EDT | 115.00 | 16.75 | 15.90 | 17.20 | 0.00 | - | 4 | 199 | 34.30% |
| RGLD250117C00120000 | 2024-06-25 11:18AM EDT | 120.00 | 13.10 | 13.10 | 14.20 | -1.02 | -7.22% | 1 | 515 | 33.34% |
| RGLD250117C00125000 | 2024-06-24 1:48PM EDT | 125.00 | 11.50 | 10.60 | 11.10 | 0.00 | - | 5 | 120 | 31.29% |
| RGLD250117C00130000 | 2024-06-21 12:32PM EDT | 130.00 | 9.80 | 8.30 | 8.90 | 0.00 | - | 1 | 187 | 30.82% |
| RGLD250117C00135000 | 2024-06-24 12:42PM EDT | 135.00 | 7.30 | 6.50 | 7.20 | 0.00 | - | 1 | 161 | 30.86% |
| RGLD250117C00140000 | 2024-06-17 10:14AM EDT | 140.00 | 4.83 | 5.30 | 5.90 | 0.00 | - | 2 | 469 | 31.24% |
| RGLD250117C00145000 | 2024-06-24 12:44PM EDT | 145.00 | 4.68 | 4.20 | 4.50 | 0.00 | - | 8 | 85 | 30.59% |
| RGLD250117C00150000 | 2024-06-24 10:41AM EDT | 150.00 | 3.57 | 3.30 | 3.50 | -0.49 | -12.07% | 2 | 242 | 30.43% |
| RGLD250117C00155000 | 2024-06-25 11:10AM EDT | 155.00 | 2.70 | 2.60 | 3.00 | -0.30 | -10.00% | 28 | 927 | 31.46% |
| RGLD250117C00160000 | 2024-06-25 11:19AM EDT | 160.00 | 2.12 | 2.10 | 2.35 | +0.06 | +2.91% | 1 | 297 | 31.44% |
| RGLD250117C00165000 | 2024-06-24 10:26AM EDT | 165.00 | 2.10 | 1.60 | 1.95 | 0.00 | - | 1 | 840 | 32.00% |
| RGLD250117C00170000 | 2024-06-21 10:35AM EDT | 170.00 | 1.55 | 1.30 | 1.60 | 0.00 | - | 1 | 154 | 32.40% |
| RGLD250117C00175000 | 2024-05-01 3:09PM EDT | 175.00 | 2.20 | 2.00 | 2.25 | 0.00 | - | 1 | 42 | 37.78% |
| RGLD250117C00180000 | 2024-06-25 11:19AM EDT | 180.00 | 0.97 | 0.90 | 1.05 | -0.13 | -11.82% | 1 | 133 | 32.91% |
| RGLD250117C00185000 | 2024-05-20 9:30AM EDT | 185.00 | 2.59 | 0.65 | 1.35 | 0.00 | - | 1 | 36 | 36.72% |
| RGLD250117C00190000 | 2024-06-24 10:07AM EDT | 190.00 | 0.82 | 0.60 | 0.85 | 0.00 | - | 30 | 112 | 34.79% |
| RGLD250117C00195000 | 2024-04-09 3:02PM EDT | 195.00 | 1.90 | 1.20 | 1.40 | 0.00 | - | 4 | 4 | 40.48% |
| RGLD250117C00200000 | 2024-06-17 12:46PM EDT | 200.00 | 0.58 | 0.15 | 0.90 | 0.00 | - | 15 | 51 | 38.33% |
| RGLD250117C00210000 | 2024-06-12 3:03PM EDT | 210.00 | 0.45 | 0.15 | 0.80 | 0.00 | - | 45 | 121 | 40.33% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD250117P00045000 | 2024-05-20 1:36PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 52.93% |
| RGLD250117P00047500 | 2023-11-14 1:09PM EDT | 47.50 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 62.79% |
| RGLD250117P00050000 | 2024-02-16 2:32PM EDT | 50.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 3 | 9 | 56.84% |
| RGLD250117P00055000 | 2023-08-10 12:14PM EDT | 55.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 6 | 1 | 64.36% |
| RGLD250117P00060000 | 2024-05-10 9:38AM EDT | 60.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 8 | 49.32% |
| RGLD250117P00065000 | 2024-03-06 10:48AM EDT | 65.00 | 0.66 | 0.10 | 1.25 | 0.00 | - | 1 | 5 | 51.47% |
| RGLD250117P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 12.50% |
| RGLD250117P00075000 | 2024-06-24 10:26AM EDT | 75.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 1 | 873 | 42.43% |
| RGLD250117P00077500 | 2024-02-14 11:48AM EDT | 77.50 | 2.00 | 1.10 | 1.35 | 0.00 | - | 1 | 2 | 46.02% |
| RGLD250117P00080000 | 2024-05-28 11:42AM EDT | 80.00 | 0.10 | 0.10 | 0.60 | 0.00 | - | 3 | 17 | 36.04% |
| RGLD250117P00082500 | 2024-03-27 9:54AM EDT | 82.50 | 1.30 | 0.30 | 1.00 | 0.00 | - | 1 | 9 | 38.04% |
| RGLD250117P00085000 | 2024-06-24 10:26AM EDT | 85.00 | 0.63 | 0.10 | 0.65 | 0.00 | - | 1 | 844 | 32.37% |
| RGLD250117P00087500 | 2024-02-02 11:12AM EDT | 87.50 | 2.80 | 3.40 | 3.90 | 0.00 | - | 1 | 87 | 50.98% |
| RGLD250117P00090000 | 2024-06-04 12:55PM EDT | 90.00 | 0.70 | 0.65 | 0.85 | 0.00 | - | 1 | 158 | 30.13% |
| RGLD250117P00092500 | 2024-03-27 3:37PM EDT | 92.50 | 2.50 | 1.35 | 1.65 | 0.00 | - | 60 | 123 | 33.64% |
| RGLD250117P00095000 | 2024-06-18 12:49PM EDT | 95.00 | 1.35 | 1.05 | 1.25 | 0.00 | - | 2 | 45 | 28.87% |
| RGLD250117P00097500 | 2024-04-04 3:06PM EDT | 97.50 | 2.85 | 2.10 | 2.45 | 0.00 | - | 121 | 92 | 33.20% |
| RGLD250117P00100000 | 2024-06-07 10:31AM EDT | 100.00 | 1.54 | 1.60 | 1.90 | 0.00 | - | 1 | 99 | 28.13% |
| RGLD250117P00105000 | 2024-06-24 10:42AM EDT | 105.00 | 2.30 | 2.45 | 2.75 | 0.00 | - | 6 | 199 | 27.22% |
| RGLD250117P00110000 | 2024-06-13 1:02PM EDT | 110.00 | 4.50 | 3.60 | 4.00 | 0.00 | - | 2 | 594 | 26.76% |
| RGLD250117P00115000 | 2024-06-20 9:30AM EDT | 115.00 | 5.47 | 5.00 | 5.50 | 0.00 | - | 1 | 255 | 25.97% |
| RGLD250117P00120000 | 2024-06-14 1:07PM EDT | 120.00 | 8.30 | 6.90 | 7.60 | 0.00 | - | 1 | 128 | 25.82% |
| RGLD250117P00125000 | 2024-06-03 12:32PM EDT | 125.00 | 8.05 | 9.20 | 9.90 | 0.00 | - | 1 | 112 | 25.07% |
| RGLD250117P00130000 | 2024-06-12 3:41PM EDT | 130.00 | 13.50 | 12.20 | 12.90 | 0.00 | - | 1 | 52 | 25.12% |
| RGLD250117P00135000 | 2024-05-20 10:31AM EDT | 135.00 | 11.55 | 14.80 | 18.10 | 0.00 | - | 1 | 66 | 30.30% |
| RGLD250117P00140000 | 2024-05-17 2:28PM EDT | 140.00 | 14.30 | 20.50 | 22.70 | 0.00 | - | 1 | 35 | 33.27% |
| RGLD250117P00145000 | 2023-11-21 11:28AM EDT | 145.00 | 31.40 | 26.30 | 28.30 | 0.00 | - | 1 | 17 | 38.73% |
| RGLD250117P00150000 | 2024-05-16 9:58AM EDT | 150.00 | 23.80 | 27.80 | 30.90 | 0.00 | - | 2 | 27 | 34.78% |
| RGLD250117P00155000 | 2023-12-12 1:06PM EDT | 155.00 | 39.40 | 32.10 | 35.80 | 0.00 | - | 1 | 0 | 37.48% |
| RGLD250117P00160000 | 2023-06-29 11:43AM EDT | 160.00 | 48.60 | 41.70 | 43.10 | 0.00 | - | - | 1 | 47.76% |
| RGLD250117P00170000 | 2023-12-01 1:27PM EDT | 170.00 | 47.50 | 47.00 | 50.30 | 0.00 | - | 1 | 1 | 43.64% |
| RGLD250117P00200000 | 2023-12-01 4:52PM EDT | 200.00 | 76.50 | 76.50 | 81.50 | 0.00 | - | 1 | 0 | 50.46% |
© 2024 Yahoo. All rights reserved.