Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD241018C00090000 | 2024-04-18 11:11AM EDT | 90.00 | 34.58 | 42.80 | 46.60 | 0.00 | - | 1 | 0 | 107.22% |
| RGLD241018C00095000 | 2024-04-18 11:08AM EDT | 95.00 | 30.00 | 38.10 | 42.00 | 0.00 | - | 1 | 5 | 98.57% |
| RGLD241018C00100000 | 2024-03-27 9:40AM EDT | 100.00 | 20.48 | 27.60 | 29.30 | 0.00 | - | 3 | 4 | 59.45% |
| RGLD241018C00105000 | 2024-05-10 9:30AM EDT | 105.00 | 24.76 | 20.50 | 22.10 | 0.00 | - | 2 | 3 | 45.55% |
| RGLD241018C00110000 | 2024-06-04 10:48AM EDT | 110.00 | 18.90 | 15.40 | 16.10 | 0.00 | - | 1 | 28 | 33.84% |
| RGLD241018C00115000 | 2024-06-13 3:47PM EDT | 115.00 | 11.50 | 11.90 | 12.80 | 0.00 | - | 1 | 274 | 33.01% |
| RGLD241018C00120000 | 2024-06-14 3:09PM EDT | 120.00 | 9.17 | 8.90 | 9.40 | -1.03 | -10.10% | 3 | 22 | 30.38% |
| RGLD241018C00125000 | 2024-06-13 2:37PM EDT | 125.00 | 4.60 | 6.60 | 7.00 | -1.80 | -28.13% | 3 | 78 | 29.83% |
| RGLD241018C00130000 | 2024-06-13 3:11PM EDT | 130.00 | 4.62 | 4.80 | 5.10 | 0.00 | - | 7 | 108 | 29.49% |
| RGLD241018C00135000 | 2024-06-13 10:02AM EDT | 135.00 | 3.35 | 3.40 | 3.70 | 0.00 | - | 1 | 84 | 29.50% |
| RGLD241018C00140000 | 2024-06-12 1:12PM EDT | 140.00 | 3.00 | 2.40 | 2.70 | 0.00 | - | 6 | 112 | 29.80% |
| RGLD241018C00145000 | 2024-06-13 10:54AM EDT | 145.00 | 1.67 | 1.70 | 2.90 | 0.00 | - | 6 | 67 | 34.82% |
| RGLD241018C00150000 | 2024-06-11 3:22PM EDT | 150.00 | 1.45 | 1.20 | 1.40 | 0.00 | - | 1 | 185 | 30.36% |
| RGLD241018C00155000 | 2024-06-13 11:31AM EDT | 155.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 4 | 51 | 30.64% |
| RGLD241018C00160000 | 2024-06-13 3:24PM EDT | 160.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 1 | 52 | 31.28% |
| RGLD241018C00165000 | 2024-05-23 1:38PM EDT | 165.00 | 1.35 | 0.45 | 0.60 | 0.00 | - | 1 | 3 | 32.28% |
| RGLD241018C00170000 | 2024-06-13 11:58AM EDT | 170.00 | 0.45 | 0.20 | 1.95 | 0.00 | - | 1 | 10 | 45.85% |
| RGLD241018C00175000 | 2024-05-28 1:00PM EDT | 175.00 | 0.85 | 0.15 | 1.15 | 0.00 | - | 6 | 10 | 42.49% |
| RGLD241018C00180000 | 2024-05-10 3:50PM EDT | 180.00 | 0.80 | 0.15 | 1.55 | 0.00 | - | 1 | 11 | 48.16% |
| RGLD241018C00185000 | 2024-05-22 9:52AM EDT | 185.00 | 0.77 | 0.10 | 1.15 | 0.00 | - | 1 | 6 | 47.14% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD241018P00070000 | 2024-02-28 1:02PM EDT | 70.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | - | 4 | 51.81% |
| RGLD241018P00075000 | 2024-02-21 4:22PM EDT | 75.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | - | 1 | 55.86% |
| RGLD241018P00080000 | 2024-03-18 3:55PM EDT | 80.00 | 0.90 | 0.25 | 0.80 | 0.00 | - | 1 | 8 | 47.71% |
| RGLD241018P00085000 | 2024-04-19 3:41PM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RGLD241018P00090000 | 2024-05-14 1:53PM EDT | 90.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 3 | 5 | 35.96% |
| RGLD241018P00095000 | 2024-02-27 1:14PM EDT | 95.00 | 4.85 | 1.50 | 1.65 | 0.00 | - | 1 | 2 | 38.39% |
| RGLD241018P00097500 | 2024-04-25 11:17AM EDT | 97.50 | 1.35 | 0.50 | 0.85 | 0.00 | - | 38 | 47 | 29.15% |
| RGLD241018P00100000 | 2024-05-23 1:27PM EDT | 100.00 | 0.75 | 0.90 | 1.10 | 0.00 | - | 2 | 32 | 28.61% |
| RGLD241018P00105000 | 2024-06-07 12:52PM EDT | 105.00 | 1.30 | 1.50 | 1.75 | 0.00 | - | 3 | 294 | 27.34% |
| RGLD241018P00110000 | 2024-06-14 12:05PM EDT | 110.00 | 2.70 | 2.45 | 3.40 | +0.20 | +8.00% | 1 | 87 | 29.24% |
| RGLD241018P00115000 | 2024-06-12 10:52AM EDT | 115.00 | 3.55 | 3.80 | 4.20 | 0.00 | - | 1 | 98 | 25.46% |
| RGLD241018P00120000 | 2024-06-14 9:58AM EDT | 120.00 | 6.30 | 5.80 | 6.20 | -0.20 | -3.08% | 4 | 153 | 24.79% |
| RGLD241018P00125000 | 2024-06-11 2:38PM EDT | 125.00 | 8.55 | 8.40 | 8.80 | 0.00 | - | 2 | 208 | 24.30% |
| RGLD241018P00130000 | 2024-05-28 3:50PM EDT | 130.00 | 7.20 | 11.60 | 13.90 | 0.00 | - | 32 | 50 | 31.08% |
| RGLD241018P00135000 | 2024-06-06 3:50PM EDT | 135.00 | 9.80 | 15.20 | 16.10 | 0.00 | - | 33 | 4 | 25.50% |
| RGLD241018P00140000 | 2024-05-23 9:33AM EDT | 140.00 | 13.40 | 19.20 | 21.70 | 0.00 | - | 1 | 13 | 32.62% |
| RGLD241018P00145000 | 2024-05-17 10:57AM EDT | 145.00 | 15.80 | 22.30 | 24.50 | 0.00 | - | 2 | 4 | 25.33% |
© 2024 Yahoo. All rights reserved.