Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240719C00060000 | 2023-12-07 10:48AM EDT | 60.00 | 59.70 | 57.20 | 62.00 | 0.00 | - | 1 | 2 | 0.00% |
| RGLD240719C00090000 | 2024-06-24 12:53PM EDT | 90.00 | 34.72 | 33.10 | 36.80 | 0.00 | - | 4 | 0 | 113.53% |
| RGLD240719C00095000 | 2024-02-08 4:08PM EDT | 95.00 | 20.30 | 20.40 | 20.90 | 0.00 | - | - | 1 | 0.00% |
| RGLD240719C00097500 | 2024-03-15 12:57PM EDT | 97.50 | 17.30 | 24.20 | 26.40 | 0.00 | - | - | 2 | 0.00% |
| RGLD240719C00100000 | 2024-06-17 12:00PM EDT | 100.00 | 20.73 | 23.10 | 26.90 | 0.00 | - | 1 | 5 | 87.11% |
| RGLD240719C00105000 | 2024-04-04 1:37PM EDT | 105.00 | 21.52 | 17.80 | 19.50 | 0.00 | - | 2 | 40 | 0.00% |
| RGLD240719C00110000 | 2024-06-20 11:26AM EDT | 110.00 | 14.79 | 13.90 | 16.00 | 0.00 | - | 1 | 303 | 48.10% |
| RGLD240719C00115000 | 2024-06-24 12:31PM EDT | 115.00 | 10.00 | 9.00 | 12.20 | 0.00 | - | 1 | 276 | 49.63% |
| RGLD240719C00120000 | 2024-06-21 2:29PM EDT | 120.00 | 6.45 | 4.50 | 7.30 | 0.00 | - | 46 | 378 | 35.85% |
| RGLD240719C00125000 | 2024-06-26 3:51PM EDT | 125.00 | 2.70 | 2.80 | 3.20 | -0.40 | -12.90% | 109 | 848 | 25.81% |
| RGLD240719C00130000 | 2024-06-26 3:41PM EDT | 130.00 | 1.15 | 1.15 | 1.30 | -0.05 | -4.17% | 33 | 900 | 25.20% |
| RGLD240719C00135000 | 2024-06-26 2:44PM EDT | 135.00 | 0.45 | 0.40 | 0.60 | -0.10 | -18.18% | 8 | 454 | 27.66% |
| RGLD240719C00140000 | 2024-06-24 2:43PM EDT | 140.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 8 | 530 | 29.15% |
| RGLD240719C00145000 | 2024-06-24 9:30AM EDT | 145.00 | 0.10 | 0.05 | 1.75 | 0.00 | - | 4 | 1,263 | 60.33% |
| RGLD240719C00150000 | 2024-06-24 9:30AM EDT | 150.00 | 0.42 | 0.00 | 0.20 | 0.00 | - | 2 | 50 | 40.53% |
| RGLD240719C00155000 | 2024-06-11 3:45PM EDT | 155.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 158 | 52.05% |
| RGLD240719C00160000 | 2024-05-21 3:46PM EDT | 160.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 51.76% |
| RGLD240719C00165000 | 2024-03-06 12:10PM EDT | 165.00 | 0.55 | 0.85 | 1.05 | 0.00 | - | 23 | 17 | 77.39% |
| RGLD240719C00170000 | 2024-04-05 12:22PM EDT | 170.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | 2 | 3 | 79.05% |
| RGLD240719C00175000 | 2024-05-20 10:03AM EDT | 175.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 159 | 73.93% |
| RGLD240719C00180000 | 2024-04-22 9:42AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240719P00060000 | 2024-01-24 1:41PM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 154.49% |
| RGLD240719P00070000 | 2023-12-11 10:34AM EDT | 70.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 190.43% |
| RGLD240719P00080000 | 2024-03-18 2:58PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 99.80% |
| RGLD240719P00085000 | 2024-05-23 12:53PM EDT | 85.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 12 | 75.39% |
| RGLD240719P00090000 | 2024-06-07 3:32PM EDT | 90.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 25 | 68.65% |
| RGLD240719P00095000 | 2024-06-07 3:32PM EDT | 95.00 | 0.26 | 0.00 | 0.90 | 0.00 | - | 1 | 1,021 | 68.80% |
| RGLD240719P00097500 | 2024-05-09 2:05PM EDT | 97.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 27 | 61.04% |
| RGLD240719P00100000 | 2024-06-18 3:49PM EDT | 100.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 120 | 51.51% |
| RGLD240719P00105000 | 2024-06-26 10:21AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 1 | 35 | 38.14% |
| RGLD240719P00110000 | 2024-06-25 10:49AM EDT | 110.00 | 0.25 | 0.05 | 2.25 | -0.05 | -16.67% | 2 | 211 | 63.55% |
| RGLD240719P00115000 | 2024-06-26 1:05PM EDT | 115.00 | 0.35 | 0.30 | 0.50 | -0.16 | -31.37% | 151 | 285 | 28.13% |
| RGLD240719P00120000 | 2024-06-26 1:48PM EDT | 120.00 | 1.00 | 0.95 | 1.10 | -0.22 | -18.03% | 14 | 303 | 23.90% |
| RGLD240719P00125000 | 2024-06-26 3:38PM EDT | 125.00 | 3.20 | 2.80 | 3.20 | 0.00 | - | 3 | 403 | 25.34% |
| RGLD240719P00130000 | 2024-06-26 1:08PM EDT | 130.00 | 6.30 | 4.30 | 7.70 | -0.20 | -3.08% | 1 | 223 | 37.21% |
| RGLD240719P00135000 | 2024-06-24 12:29PM EDT | 135.00 | 11.00 | 8.60 | 12.00 | 0.00 | - | 1 | 178 | 42.97% |
| RGLD240719P00140000 | 2024-06-05 11:58AM EDT | 140.00 | 12.66 | 14.50 | 17.40 | 0.00 | - | 8 | 13 | 57.52% |
| RGLD240719P00145000 | 2023-12-27 11:54AM EDT | 145.00 | 23.10 | 28.10 | 32.50 | 0.00 | - | 1 | 2 | 138.35% |
© 2024 Yahoo. All rights reserved.