UK markets open in 2 hours 44 minutes
NIKKEI 225
38,416.44 +864.28 (+2.30%) HANG SENG
17,110.21 +281.28 (+1.67%) CRUDE OIL
83.43 +0.07 (+0.08%) GOLD FUTURES
2,341.70 -0.40 (-0.02%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,539.22 +91.38 (+0.17%)
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 | 28.90 | 32.90 | 0.00 | - | 4 | 4 | 72.61% |
| RGLD240517C00100000 | 2024-03-27 2:01PM EDT | 100.00 | 19.82 | 19.30 | 23.00 | 0.00 | - | 20 | 21 | 56.27% |
| RGLD240517C00105000 | 2024-04-02 1:59PM EDT | 105.00 | 18.45 | 14.50 | 18.20 | 0.00 | - | 8 | 4 | 72.39% |
| RGLD240517C00110000 | 2024-04-23 10:43AM EDT | 110.00 | 11.20 | 11.20 | 11.90 | +0.70 | +6.67% | 4 | 15 | 43.21% |
| RGLD240517C00115000 | 2024-04-19 12:39PM EDT | 115.00 | 9.15 | 6.50 | 7.70 | 0.00 | - | 4 | 124 | 37.27% |
| RGLD240517C00120000 | 2024-04-23 2:09PM EDT | 120.00 | 4.80 | 4.10 | 4.50 | +1.30 | +37.14% | 54 | 242 | 34.91% |
| RGLD240517C00125000 | 2024-04-23 3:58PM EDT | 125.00 | 2.20 | 2.15 | 2.30 | +0.45 | +25.71% | 76 | 632 | 33.50% |
| RGLD240517C00130000 | 2024-04-23 3:09PM EDT | 130.00 | 1.30 | 1.05 | 1.20 | +0.24 | +22.64% | 24 | 833 | 34.72% |
| RGLD240517C00135000 | 2024-04-23 12:52PM EDT | 135.00 | 0.70 | 0.55 | 0.70 | +0.19 | +37.25% | 15 | 158 | 37.45% |
| RGLD240517C00140000 | 2024-04-23 12:42PM EDT | 140.00 | 0.40 | 0.30 | 0.40 | +0.15 | +60.00% | 7 | 273 | 39.60% |
| RGLD240517C00145000 | 2024-04-23 12:42PM EDT | 145.00 | 0.32 | 0.10 | 0.40 | +0.15 | +88.24% | 12 | 201 | 46.44% |
| RGLD240517C00150000 | 2024-04-23 12:42PM EDT | 150.00 | 0.26 | 0.00 | 0.45 | +0.18 | +225.00% | 6 | 55 | 54.10% |
| RGLD240517C00155000 | 2024-04-18 12:51PM EDT | 155.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 51.86% |
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 | 0.75 | 0.00 | - | - | 125 | 116.60% |
| RGLD240517P00090000 | 2024-03-22 9:48AM EDT | 90.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 68.70% |
| RGLD240517P00095000 | 2024-04-17 12:34PM EDT | 95.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 61.77% |
| RGLD240517P00100000 | 2024-04-16 10:02AM EDT | 100.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 26 | 55.47% |
| RGLD240517P00105000 | 2024-04-22 3:52PM EDT | 105.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 2 | 23 | 35.60% |
| RGLD240517P00110000 | 2024-04-23 11:46AM EDT | 110.00 | 0.55 | 0.60 | 0.70 | -0.18 | -24.66% | 3 | 118 | 32.84% |
| RGLD240517P00115000 | 2024-04-23 3:57PM EDT | 115.00 | 1.55 | 1.50 | 1.65 | -0.45 | -22.50% | 64 | 343 | 31.17% |
| RGLD240517P00120000 | 2024-04-23 3:30PM EDT | 120.00 | 3.40 | 3.30 | 3.60 | -0.70 | -17.07% | 13 | 433 | 30.93% |
| RGLD240517P00125000 | 2024-04-23 2:19PM EDT | 125.00 | 5.75 | 6.30 | 6.60 | -1.25 | -17.86% | 20 | 232 | 30.93% |
| RGLD240517P00130000 | 2024-04-18 10:33AM EDT | 130.00 | 8.30 | 8.20 | 10.60 | 0.00 | - | 27 | 59 | 32.52% |
| RGLD240517P00150000 | 2024-04-09 11:50AM EDT | 150.00 | 27.05 | 27.50 | 31.40 | 0.00 | - | 3 | 0 | 77.56% |
© 2024 Yahoo. All rights reserved.