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 | 234.72% |
| RGLD240621C00097500 | 2024-03-11 12:28PM EDT | 97.50 | 19.00 | 24.90 | 29.00 | 0.00 | - | 1 | 3 | 195.56% |
| RGLD240621C00100000 | 2024-06-14 10:14AM EDT | 100.00 | 20.87 | 19.90 | 23.10 | -12.48 | -37.42% | 1 | 8 | 142.87% |
| RGLD240621C00105000 | 2024-06-13 1:02PM EDT | 105.00 | 16.00 | 15.60 | 17.50 | 0.00 | - | 1 | 67 | 98.83% |
| RGLD240621C00110000 | 2024-06-10 12:12PM EDT | 110.00 | 13.90 | 9.90 | 13.20 | 0.00 | - | 1 | 99 | 93.85% |
| RGLD240621C00115000 | 2024-06-14 3:09PM EDT | 115.00 | 6.78 | 6.60 | 8.80 | +0.29 | +4.47% | 4 | 120 | 56.30% |
| RGLD240621C00120000 | 2024-06-14 3:38PM EDT | 120.00 | 2.47 | 2.40 | 2.70 | +0.17 | +7.39% | 23 | 1,671 | 28.59% |
| RGLD240621C00125000 | 2024-06-14 2:08PM EDT | 125.00 | 0.44 | 0.00 | 0.50 | +0.02 | +4.76% | 22 | 1,135 | 26.51% |
| RGLD240621C00130000 | 2024-06-14 1:33PM EDT | 130.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 21 | 882 | 33.99% |
| RGLD240621C00135000 | 2024-06-14 1:48PM EDT | 135.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 9 | 530 | 44.73% |
| RGLD240621C00140000 | 2024-06-13 9:49AM EDT | 140.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 445 | 54.49% |
| RGLD240621C00145000 | 2024-06-14 9:30AM EDT | 145.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 193 | 56.64% |
| RGLD240621C00150000 | 2024-06-11 3:21PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 125 | 66.41% |
| RGLD240621C00155000 | 2024-06-05 9:40AM EDT | 155.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 80 | 89.84% |
| RGLD240621C00160000 | 2024-06-11 1:57PM EDT | 160.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 2 | 109 | 135.94% |
| RGLD240621C00165000 | 2024-04-22 3:58PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RGLD240621C00170000 | 2024-05-31 2:25PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 163 | 99.22% |
| RGLD240621C00175000 | 2024-05-22 10:22AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 107.03% |
| RGLD240621C00180000 | 2024-06-14 11:28AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 26 | 114.06% |
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 | 326.37% |
| RGLD240621P00060000 | 2023-08-09 3:18PM EDT | 60.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 5 | 5 | 303.52% |
| RGLD240621P00065000 | 2023-11-21 3:03PM EDT | 65.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | - | 1 | 315.23% |
| RGLD240621P00070000 | 2023-12-07 10:30AM EDT | 70.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 249.41% |
| RGLD240621P00075000 | 2024-02-13 2:24PM EDT | 75.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 21 | 265.33% |
| RGLD240621P00080000 | 2024-03-22 9:50AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 186.33% |
| RGLD240621P00085000 | 2024-05-29 11:23AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 94 | 110.16% |
| RGLD240621P00090000 | 2024-05-31 2:25PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 120 | 93.75% |
| RGLD240621P00095000 | 2024-06-05 9:30AM EDT | 95.00 | 0.02 | 0.00 | 1.95 | 0.00 | - | 4 | 85 | 150.29% |
| RGLD240621P00097500 | 2024-06-10 11:45AM EDT | 97.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 7 | 112 | 71.09% |
| RGLD240621P00100000 | 2024-06-07 9:40AM EDT | 100.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 76 | 74.02% |
| RGLD240621P00105000 | 2024-06-07 11:41AM EDT | 105.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 132 | 77.83% |
| RGLD240621P00110000 | 2024-06-14 3:33PM EDT | 110.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 3 | 180 | 47.85% |
| RGLD240621P00115000 | 2024-06-14 9:44AM EDT | 115.00 | 0.12 | 0.05 | 0.20 | -0.08 | -40.00% | 50 | 272 | 32.32% |
| RGLD240621P00120000 | 2024-06-14 1:36PM EDT | 120.00 | 0.80 | 0.70 | 0.85 | -0.50 | -38.46% | 13 | 436 | 24.76% |
| RGLD240621P00125000 | 2024-06-13 3:37PM EDT | 125.00 | 4.04 | 2.30 | 5.00 | -0.55 | -11.98% | 1 | 511 | 47.90% |
| RGLD240621P00130000 | 2024-06-13 11:08AM EDT | 130.00 | 9.25 | 7.90 | 10.50 | 0.00 | - | 1 | 151 | 55.23% |
| RGLD240621P00135000 | 2024-06-10 11:45AM EDT | 135.00 | 12.43 | 11.50 | 15.50 | 0.00 | - | 5 | 3 | 104.30% |
| RGLD240621P00140000 | 2024-06-07 2:48PM EDT | 140.00 | 15.80 | 16.90 | 19.90 | 0.00 | - | 5 | 1 | 109.81% |
| RGLD240621P00145000 | 2023-12-12 12:52PM EDT | 145.00 | 29.10 | 23.30 | 25.80 | 0.00 | - | 1 | 0 | 116.94% |
© 2024 Yahoo. All rights reserved.