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 | 30.30 | 34.40 | 0.00 | - | 4 | 4 | 67.19% |
| RGLD240517C00100000 | 2024-03-27 2:01PM EDT | 100.00 | 19.82 | 22.90 | 27.00 | 0.00 | - | 20 | 21 | 113.38% |
| RGLD240517C00105000 | 2024-04-02 1:59PM EDT | 105.00 | 18.45 | 15.00 | 18.70 | 0.00 | - | 8 | 4 | 74.71% |
| RGLD240517C00110000 | 2024-05-01 11:25AM EDT | 110.00 | 11.67 | 11.50 | 14.60 | 0.00 | - | 2 | 17 | 71.97% |
| RGLD240517C00115000 | 2024-04-30 3:37PM EDT | 115.00 | 6.90 | 7.80 | 8.40 | 0.00 | - | 2 | 119 | 38.11% |
| RGLD240517C00120000 | 2024-05-01 3:02PM EDT | 120.00 | 5.30 | 4.10 | 4.50 | 0.00 | - | 3 | 234 | 32.94% |
| RGLD240517C00125000 | 2024-05-03 3:43PM EDT | 125.00 | 1.83 | 1.75 | 1.95 | -0.12 | -6.15% | 86 | 889 | 31.20% |
| RGLD240517C00130000 | 2024-05-03 3:54PM EDT | 130.00 | 0.75 | 0.70 | 0.80 | -0.15 | -16.67% | 5 | 906 | 32.62% |
| RGLD240517C00135000 | 2024-05-03 10:57AM EDT | 135.00 | 0.30 | 0.25 | 0.40 | -0.20 | -40.00% | 2 | 198 | 36.48% |
| RGLD240517C00140000 | 2024-05-02 2:31PM EDT | 140.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 276 | 48.58% |
| RGLD240517C00145000 | 2024-05-03 1:59PM EDT | 145.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 2 | 188 | 45.22% |
| RGLD240517C00150000 | 2024-05-03 1:59PM EDT | 150.00 | 0.07 | 0.00 | 0.15 | -0.01 | -12.50% | 2 | 54 | 52.44% |
| RGLD240517C00155000 | 2024-05-02 2:41PM EDT | 155.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 79.00% |
| RGLD240517C00160000 | 2024-05-01 11:08AM EDT | 160.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 13 | 11 | 86.77% |
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 | 103.91% |
| RGLD240517P00090000 | 2024-03-22 9:48AM EDT | 90.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 90.43% |
| RGLD240517P00095000 | 2024-04-17 12:34PM EDT | 95.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 81.93% |
| RGLD240517P00100000 | 2024-04-16 10:02AM EDT | 100.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 68.36% |
| RGLD240517P00105000 | 2024-04-22 3:52PM EDT | 105.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 55.08% |
| RGLD240517P00110000 | 2024-05-03 10:58AM EDT | 110.00 | 0.20 | 0.05 | 0.25 | -0.05 | -20.00% | 4 | 100 | 35.16% |
| RGLD240517P00115000 | 2024-05-02 1:13PM EDT | 115.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 10 | 383 | 30.20% |
| RGLD240517P00120000 | 2024-05-03 1:54PM EDT | 120.00 | 1.95 | 1.65 | 1.85 | -0.50 | -20.41% | 7 | 411 | 29.10% |
| RGLD240517P00125000 | 2024-05-01 2:23PM EDT | 125.00 | 5.35 | 4.20 | 4.60 | 0.00 | - | 9 | 231 | 30.57% |
| RGLD240517P00130000 | 2024-04-18 10:33AM EDT | 130.00 | 8.30 | 6.30 | 8.60 | 0.00 | - | 27 | 59 | 33.96% |
| RGLD240517P00150000 | 2024-04-09 11:50AM EDT | 150.00 | 27.05 | 25.80 | 29.80 | 0.00 | - | 3 | 0 | 97.56% |
© 2024 Yahoo. All rights reserved.