Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240621C00055000 | 2023-12-04 2:18PM EDT | 55.00 | 65.80 | 61.30 | 66.00 | 0.00 | - | - | 0 | 0.00% |
| RGLD240621C00065000 | 2023-12-04 10:40AM EDT | 65.00 | 57.30 | 51.10 | 54.80 | 0.00 | - | - | 1 | 0.00% |
| RGLD240621C00070000 | 2023-12-04 11:03AM EDT | 70.00 | 52.50 | 46.20 | 50.40 | 0.00 | - | - | 1 | 0.00% |
| RGLD240621C00080000 | 2023-11-01 10:02AM EDT | 80.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RGLD240621C00085000 | 2023-09-14 12:10PM EDT | 85.00 | 30.60 | 28.10 | 28.70 | 0.00 | - | - | 0 | 0.00% |
| RGLD240621C00090000 | 2023-11-01 10:02AM EDT | 90.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RGLD240621C00095000 | 2024-03-27 12:22PM EDT | 95.00 | 23.43 | 28.50 | 32.20 | 0.00 | - | 1 | 4 | 0.00% |
| RGLD240621C00097500 | 2024-03-11 12:28PM EDT | 97.50 | 19.00 | 24.90 | 29.00 | 0.00 | - | 1 | 3 | 0.00% |
| RGLD240621C00100000 | 2024-05-15 10:09AM EDT | 100.00 | 29.36 | 31.70 | 35.40 | 0.00 | - | 1 | 8 | 56.20% |
| RGLD240621C00105000 | 2024-05-17 3:23PM EDT | 105.00 | 27.50 | 26.80 | 29.50 | +3.40 | +14.11% | 2 | 78 | 64.75% |
| RGLD240621C00110000 | 2024-05-17 2:55PM EDT | 110.00 | 23.70 | 21.80 | 25.30 | +2.53 | +11.95% | 2 | 101 | 64.36% |
| RGLD240621C00115000 | 2024-05-17 11:48AM EDT | 115.00 | 18.00 | 17.00 | 19.20 | +2.00 | +12.50% | 1 | 132 | 42.26% |
| RGLD240621C00120000 | 2024-05-17 11:41AM EDT | 120.00 | 13.80 | 12.60 | 15.40 | +2.84 | +25.91% | 2 | 1,673 | 44.51% |
| RGLD240621C00125000 | 2024-05-17 1:45PM EDT | 125.00 | 9.57 | 9.20 | 11.00 | +1.97 | +25.92% | 40 | 1,312 | 38.23% |
| RGLD240621C00130000 | 2024-05-17 3:51PM EDT | 130.00 | 6.15 | 5.70 | 6.50 | +1.60 | +35.16% | 144 | 715 | 29.37% |
| RGLD240621C00135000 | 2024-05-17 3:37PM EDT | 135.00 | 3.60 | 3.30 | 4.90 | +1.20 | +50.00% | 171 | 371 | 34.96% |
| RGLD240621C00140000 | 2024-05-17 3:37PM EDT | 140.00 | 1.88 | 1.85 | 1.95 | +0.68 | +56.67% | 173 | 271 | 27.22% |
| RGLD240621C00145000 | 2024-05-17 3:05PM EDT | 145.00 | 1.03 | 0.95 | 1.20 | +0.33 | +47.14% | 64 | 119 | 29.54% |
| RGLD240621C00150000 | 2024-05-16 1:23PM EDT | 150.00 | 0.37 | 0.50 | 0.60 | 0.00 | - | 4 | 38 | 29.76% |
| RGLD240621C00155000 | 2024-05-15 3:23PM EDT | 155.00 | 0.26 | 0.30 | 0.40 | 0.00 | - | 2 | 75 | 32.28% |
| RGLD240621C00160000 | 2024-04-22 11:10AM EDT | 160.00 | 0.22 | 0.10 | 0.40 | 0.00 | - | 5 | 108 | 37.31% |
| RGLD240621C00165000 | 2024-04-22 3:58PM EDT | 165.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 1 | 2 | 44.04% |
| RGLD240621C00170000 | 2024-02-23 12:53PM EDT | 170.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 141 | 152 | 56.96% |
| RGLD240621C00175000 | 2024-04-22 9:36AM EDT | 175.00 | 0.06 | 0.00 | 2.20 | 0.00 | - | 1 | 15 | 63.23% |
| RGLD240621C00180000 | 2024-04-08 1:10PM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 26 | 54.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240621P00055000 | 2023-10-27 9:47AM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 146.78% |
| RGLD240621P00060000 | 2023-08-09 3:18PM EDT | 60.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 5 | 5 | 137.79% |
| RGLD240621P00065000 | 2023-11-21 3:03PM EDT | 65.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | - | 1 | 143.85% |
| RGLD240621P00070000 | 2023-12-07 10:30AM EDT | 70.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 115.92% |
| RGLD240621P00075000 | 2024-02-13 2:24PM EDT | 75.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 21 | 124.02% |
| RGLD240621P00080000 | 2024-03-22 9:50AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 89.75% |
| RGLD240621P00085000 | 2024-04-23 12:55PM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 80.47% |
| RGLD240621P00090000 | 2024-05-15 11:42AM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 71.58% |
| RGLD240621P00095000 | 2024-03-27 11:26AM EDT | 95.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 2 | 74 | 63.87% |
| RGLD240621P00097500 | 2024-04-23 1:50PM EDT | 97.50 | 0.22 | 0.05 | 0.75 | 0.00 | - | 5 | 114 | 59.77% |
| RGLD240621P00100000 | 2024-05-17 11:41AM EDT | 100.00 | 0.37 | 0.05 | 0.40 | +0.17 | +85.00% | 2 | 79 | 50.00% |
| RGLD240621P00105000 | 2024-05-17 11:41AM EDT | 105.00 | 0.42 | 0.10 | 0.45 | +0.25 | +147.06% | 2 | 143 | 48.93% |
| RGLD240621P00110000 | 2024-05-16 2:09PM EDT | 110.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 2 | 204 | 46.48% |
| RGLD240621P00115000 | 2024-05-17 3:27PM EDT | 115.00 | 0.30 | 0.10 | 0.35 | -0.10 | -25.00% | 16 | 246 | 31.45% |
| RGLD240621P00120000 | 2024-05-17 3:35PM EDT | 120.00 | 0.50 | 0.40 | 0.55 | -0.25 | -33.33% | 16 | 326 | 27.10% |
| RGLD240621P00125000 | 2024-05-17 3:57PM EDT | 125.00 | 1.14 | 0.95 | 1.15 | -0.71 | -38.38% | 18 | 237 | 24.82% |
| RGLD240621P00130000 | 2024-05-17 3:57PM EDT | 130.00 | 2.50 | 2.35 | 2.55 | -1.16 | -31.69% | 49 | 293 | 24.11% |
| RGLD240621P00135000 | 2024-05-17 3:35PM EDT | 135.00 | 4.71 | 4.60 | 4.90 | -1.69 | -26.41% | 42 | 14 | 23.52% |
| RGLD240621P00140000 | 2024-05-17 11:03AM EDT | 140.00 | 8.20 | 8.00 | 9.60 | -23.40 | -74.05% | 2 | 1 | 32.61% |
| RGLD240621P00145000 | 2023-12-12 12:52PM EDT | 145.00 | 29.10 | 23.30 | 25.80 | 0.00 | - | 1 | 0 | 105.29% |
© 2024 Yahoo. All rights reserved.