Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 123.24% |
| RGLD240719C00090000 | 2024-04-25 3:50PM EDT | 90.00 | 35.25 | 37.20 | 41.10 | 0.00 | - | - | 4 | 152.78% |
| 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 | 61.08% |
| RGLD240719C00100000 | 2024-06-11 9:54AM EDT | 100.00 | 22.80 | 20.10 | 23.90 | 0.00 | - | 1 | 4 | 69.80% |
| RGLD240719C00105000 | 2024-04-04 1:37PM EDT | 105.00 | 21.52 | 17.80 | 19.50 | 0.00 | - | 2 | 40 | 55.35% |
| RGLD240719C00110000 | 2024-06-14 2:45PM EDT | 110.00 | 12.06 | 12.00 | 12.90 | -1.57 | -11.52% | 1 | 303 | 36.30% |
| RGLD240719C00115000 | 2024-06-12 10:19AM EDT | 115.00 | 10.05 | 7.90 | 9.00 | 0.00 | - | 1 | 276 | 34.74% |
| RGLD240719C00120000 | 2024-06-14 3:56PM EDT | 120.00 | 4.70 | 4.50 | 4.80 | +0.40 | +9.30% | 8 | 333 | 26.73% |
| RGLD240719C00125000 | 2024-06-14 3:09PM EDT | 125.00 | 2.23 | 2.25 | 2.45 | +0.18 | +8.78% | 18 | 797 | 26.03% |
| RGLD240719C00130000 | 2024-06-14 1:22PM EDT | 130.00 | 1.05 | 1.05 | 1.20 | +0.09 | +9.37% | 10 | 435 | 26.73% |
| RGLD240719C00135000 | 2024-06-14 3:41PM EDT | 135.00 | 0.50 | 0.45 | 0.60 | +0.05 | +11.11% | 3 | 408 | 28.15% |
| RGLD240719C00140000 | 2024-06-14 3:47PM EDT | 140.00 | 0.25 | 0.20 | 0.30 | -0.01 | -3.85% | 2 | 524 | 29.54% |
| RGLD240719C00145000 | 2024-06-14 3:41PM EDT | 145.00 | 0.11 | 0.05 | 1.20 | -0.14 | -56.00% | 1 | 1,277 | 49.37% |
| RGLD240719C00150000 | 2024-06-04 9:38AM EDT | 150.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 49.22% |
| RGLD240719C00155000 | 2024-06-11 3:45PM EDT | 155.00 | 0.27 | 0.00 | 1.20 | 0.00 | - | 3 | 158 | 52.05% |
| RGLD240719C00160000 | 2024-05-21 3:46PM EDT | 160.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 59.99% |
| RGLD240719C00165000 | 2024-03-06 12:10PM EDT | 165.00 | 0.55 | 0.85 | 1.05 | 0.00 | - | 23 | 17 | 68.51% |
| RGLD240719C00170000 | 2024-04-05 12:22PM EDT | 170.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | 2 | 3 | 69.63% |
| RGLD240719C00175000 | 2024-05-20 10:03AM EDT | 175.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 5 | 159 | 80.22% |
| 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 | 123.54% |
| RGLD240719P00070000 | 2023-12-11 10:34AM EDT | 70.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 151.95% |
| RGLD240719P00080000 | 2024-03-18 2:58PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 78.22% |
| RGLD240719P00085000 | 2024-05-23 12:53PM EDT | 85.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 12 | 58.40% |
| RGLD240719P00090000 | 2024-06-07 3:32PM EDT | 90.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 25 | 52.73% |
| RGLD240719P00095000 | 2024-06-07 3:32PM EDT | 95.00 | 0.26 | 0.05 | 0.90 | 0.00 | - | 1 | 1,021 | 52.93% |
| RGLD240719P00097500 | 2024-05-09 2:05PM EDT | 97.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 27 | 54.10% |
| RGLD240719P00100000 | 2024-05-23 2:50PM EDT | 100.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 10 | 121 | 44.51% |
| RGLD240719P00105000 | 2024-06-10 11:45AM EDT | 105.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 5 | 36 | 31.54% |
| RGLD240719P00110000 | 2024-06-14 3:59PM EDT | 110.00 | 0.52 | 0.45 | 0.60 | -0.08 | -13.33% | 2 | 203 | 28.25% |
| RGLD240719P00115000 | 2024-06-14 3:59PM EDT | 115.00 | 1.22 | 1.20 | 1.30 | -0.23 | -15.86% | 52 | 186 | 25.77% |
| RGLD240719P00120000 | 2024-06-14 3:57PM EDT | 120.00 | 2.71 | 2.65 | 2.85 | -0.40 | -12.86% | 15 | 264 | 24.52% |
| RGLD240719P00125000 | 2024-06-14 3:28PM EDT | 125.00 | 5.62 | 5.30 | 5.60 | -0.43 | -7.11% | 11 | 371 | 24.46% |
| RGLD240719P00130000 | 2024-06-13 11:08AM EDT | 130.00 | 9.90 | 8.20 | 10.70 | 0.00 | - | 1 | 207 | 36.18% |
| RGLD240719P00135000 | 2024-06-10 11:45AM EDT | 135.00 | 12.67 | 13.30 | 14.10 | 0.00 | - | 5 | 177 | 29.83% |
| RGLD240719P00140000 | 2024-06-05 11:58AM EDT | 140.00 | 12.66 | 18.00 | 19.00 | 0.00 | - | 8 | 13 | 35.30% |
| RGLD240719P00145000 | 2023-12-27 11:54AM EDT | 145.00 | 23.10 | 28.10 | 32.50 | 0.00 | - | 1 | 2 | 99.01% |
© 2024 Yahoo. All rights reserved.