Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
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 | 33.35 | 32.80 | 35.50 | +3.99 | +13.59% | 1 | 8 | 73.44% |
| RGLD240621C00105000 | 2024-05-20 3:58PM EDT | 105.00 | 29.65 | 27.70 | 30.30 | 0.00 | - | 5 | 73 | 60.30% |
| RGLD240621C00110000 | 2024-05-20 2:41PM EDT | 110.00 | 24.17 | 22.80 | 25.80 | 0.00 | - | 7 | 100 | 58.81% |
| RGLD240621C00115000 | 2024-05-20 3:46PM EDT | 115.00 | 19.85 | 18.00 | 21.60 | 0.00 | - | 3 | 129 | 58.06% |
| RGLD240621C00120000 | 2024-05-21 1:04PM EDT | 120.00 | 14.45 | 14.80 | 15.50 | +0.65 | +4.71% | 2 | 1,675 | 36.18% |
| RGLD240621C00125000 | 2024-05-21 1:54PM EDT | 125.00 | 10.33 | 10.50 | 11.20 | -0.57 | -5.23% | 8 | 1,301 | 33.33% |
| RGLD240621C00130000 | 2024-05-21 3:01PM EDT | 130.00 | 6.35 | 6.60 | 6.90 | -0.25 | -3.79% | 23 | 717 | 27.39% |
| RGLD240621C00135000 | 2024-05-21 3:34PM EDT | 135.00 | 3.80 | 3.70 | 3.90 | +0.12 | +3.26% | 14 | 530 | 26.05% |
| RGLD240621C00140000 | 2024-05-21 3:16PM EDT | 140.00 | 2.00 | 1.95 | 2.00 | +0.03 | +1.52% | 16 | 448 | 25.84% |
| RGLD240621C00145000 | 2024-05-21 11:06AM EDT | 145.00 | 0.92 | 1.00 | 1.05 | -0.13 | -12.38% | 12 | 188 | 27.09% |
| RGLD240621C00150000 | 2024-05-21 11:10AM EDT | 150.00 | 0.50 | 0.50 | 0.60 | -0.05 | -9.09% | 1 | 42 | 29.13% |
| RGLD240621C00155000 | 2024-05-20 10:59AM EDT | 155.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 6 | 78 | 31.01% |
| RGLD240621C00160000 | 2024-05-20 10:15AM EDT | 160.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | 2 | 110 | 37.26% |
| RGLD240621C00165000 | 2024-04-22 3:58PM EDT | 165.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 39.94% |
| RGLD240621C00170000 | 2024-02-23 12:53PM EDT | 170.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 141 | 152 | 57.59% |
| RGLD240621C00175000 | 2024-04-22 9:36AM EDT | 175.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 50.88% |
| RGLD240621C00180000 | 2024-04-08 1:10PM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 26 | 55.13% |
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 | 154.88% |
| RGLD240621P00060000 | 2023-08-09 3:18PM EDT | 60.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 5 | 5 | 145.51% |
| RGLD240621P00065000 | 2023-11-21 3:03PM EDT | 65.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | - | 1 | 152.00% |
| RGLD240621P00070000 | 2023-12-07 10:30AM EDT | 70.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 122.71% |
| RGLD240621P00075000 | 2024-02-13 2:24PM EDT | 75.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 21 | 131.35% |
| RGLD240621P00080000 | 2024-03-22 9:50AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 95.36% |
| RGLD240621P00085000 | 2024-04-23 12:55PM EDT | 85.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 21 | 73.83% |
| RGLD240621P00090000 | 2024-05-20 3:14PM EDT | 90.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 75 | 65.63% |
| RGLD240621P00095000 | 2024-05-20 11:35AM EDT | 95.00 | 0.06 | 0.05 | 0.35 | 0.00 | - | 5 | 79 | 60.45% |
| RGLD240621P00097500 | 2024-04-23 1:50PM EDT | 97.50 | 0.22 | 0.05 | 0.30 | 0.00 | - | 5 | 114 | 55.37% |
| RGLD240621P00100000 | 2024-05-20 9:30AM EDT | 100.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 77 | 51.56% |
| RGLD240621P00105000 | 2024-05-20 9:30AM EDT | 105.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 143 | 45.22% |
| RGLD240621P00110000 | 2024-05-21 3:23PM EDT | 110.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 11 | 203 | 36.04% |
| RGLD240621P00115000 | 2024-05-20 3:52PM EDT | 115.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 5 | 218 | 33.50% |
| RGLD240621P00120000 | 2024-05-21 1:47PM EDT | 120.00 | 0.38 | 0.30 | 0.40 | -0.02 | -5.00% | 6 | 334 | 27.88% |
| RGLD240621P00125000 | 2024-05-21 11:03AM EDT | 125.00 | 0.89 | 0.75 | 0.85 | +0.07 | +8.54% | 12 | 261 | 25.37% |
| RGLD240621P00130000 | 2024-05-21 12:26PM EDT | 130.00 | 2.10 | 1.80 | 1.95 | +0.14 | +7.14% | 8 | 518 | 24.22% |
| RGLD240621P00135000 | 2024-05-21 10:56AM EDT | 135.00 | 4.60 | 3.80 | 4.10 | +0.40 | +9.52% | 156 | 135 | 24.16% |
| RGLD240621P00140000 | 2024-05-20 12:04PM EDT | 140.00 | 7.57 | 7.00 | 7.40 | 0.00 | - | 9 | 11 | 25.14% |
| RGLD240621P00145000 | 2023-12-12 12:52PM EDT | 145.00 | 29.10 | 23.30 | 25.80 | 0.00 | - | 1 | 0 | 114.71% |
© 2024 Yahoo. All rights reserved.