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 | 2024-06-24 12:53PM EDT | 90.00 | 35.87 | 34.10 | 37.90 | 0.00 | - | 4 | 4 | 59.29% |
| RGLD241018C00095000 | 2024-04-18 11:08AM EDT | 95.00 | 30.00 | 38.10 | 42.00 | 0.00 | - | 1 | 5 | 90.84% |
| RGLD241018C00100000 | 2024-03-27 9:40AM EDT | 100.00 | 20.48 | 27.60 | 29.30 | 0.00 | - | 3 | 4 | 53.30% |
| RGLD241018C00105000 | 2024-05-10 9:30AM EDT | 105.00 | 24.76 | 20.50 | 22.10 | 0.00 | - | 2 | 3 | 34.22% |
| RGLD241018C00110000 | 2024-06-18 11:34AM EDT | 110.00 | 15.30 | 16.40 | 19.40 | 0.00 | - | 1 | 29 | 39.23% |
| RGLD241018C00115000 | 2024-06-20 3:42PM EDT | 115.00 | 14.55 | 12.20 | 14.30 | 0.00 | - | 1 | 273 | 31.50% |
| RGLD241018C00120000 | 2024-06-26 3:52PM EDT | 120.00 | 10.31 | 8.50 | 10.80 | +1.14 | +12.43% | 4 | 25 | 29.66% |
| RGLD241018C00125000 | 2024-06-21 9:42AM EDT | 125.00 | 7.40 | 7.50 | 7.90 | 0.00 | - | 4 | 82 | 28.49% |
| RGLD241018C00130000 | 2024-06-26 3:52PM EDT | 130.00 | 5.49 | 5.50 | 5.70 | -0.81 | -12.86% | 8 | 108 | 28.09% |
| RGLD241018C00135000 | 2024-06-26 12:58PM EDT | 135.00 | 4.00 | 3.70 | 4.10 | -0.05 | -1.23% | 34 | 82 | 28.21% |
| RGLD241018C00140000 | 2024-06-26 3:52PM EDT | 140.00 | 2.70 | 2.70 | 2.95 | -0.20 | -6.90% | 14 | 115 | 28.58% |
| RGLD241018C00145000 | 2024-06-20 3:28PM EDT | 145.00 | 2.30 | 1.85 | 2.05 | 0.00 | - | 59 | 126 | 28.68% |
| RGLD241018C00150000 | 2024-06-26 3:19PM EDT | 150.00 | 1.20 | 1.25 | 1.65 | -0.44 | -26.83% | 1 | 188 | 30.29% |
| RGLD241018C00155000 | 2024-06-20 2:15PM EDT | 155.00 | 1.21 | 0.90 | 1.20 | 0.00 | - | 4 | 51 | 30.79% |
| RGLD241018C00160000 | 2024-06-21 1:04PM EDT | 160.00 | 0.89 | 0.60 | 1.80 | 0.00 | - | 1 | 51 | 37.98% |
| RGLD241018C00165000 | 2024-05-23 1:38PM EDT | 165.00 | 1.35 | 0.55 | 0.70 | 0.00 | - | 1 | 3 | 32.40% |
| RGLD241018C00170000 | 2024-06-13 11:58AM EDT | 170.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 1 | 10 | 35.51% |
| RGLD241018C00175000 | 2024-05-28 1:00PM EDT | 175.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 6 | 10 | 37.99% |
| RGLD241018C00180000 | 2024-05-10 3:50PM EDT | 180.00 | 0.80 | 0.15 | 1.55 | 0.00 | - | 1 | 11 | 47.64% |
| RGLD241018C00185000 | 2024-05-22 9:52AM EDT | 185.00 | 0.77 | 0.10 | 1.50 | 0.00 | - | 1 | 6 | 49.74% |
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 | 56.30% |
| RGLD241018P00075000 | 2024-02-21 4:22PM EDT | 75.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | - | 1 | 52.64% |
| RGLD241018P00080000 | 2024-03-18 3:55PM EDT | 80.00 | 0.90 | 0.25 | 0.80 | 0.00 | - | 1 | 8 | 52.27% |
| 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 | 40.06% |
| RGLD241018P00095000 | 2024-02-27 1:14PM EDT | 95.00 | 4.85 | 1.50 | 1.65 | 0.00 | - | 1 | 2 | 42.99% |
| RGLD241018P00097500 | 2024-04-25 11:17AM EDT | 97.50 | 1.35 | 0.50 | 0.85 | 0.00 | - | 38 | 47 | 33.11% |
| RGLD241018P00100000 | 2024-05-23 1:27PM EDT | 100.00 | 0.75 | 0.60 | 1.35 | 0.00 | - | 2 | 32 | 34.73% |
| RGLD241018P00105000 | 2024-06-07 12:52PM EDT | 105.00 | 1.30 | 0.90 | 1.05 | 0.00 | - | 3 | 294 | 26.88% |
| RGLD241018P00110000 | 2024-06-14 12:05PM EDT | 110.00 | 1.67 | 1.55 | 1.75 | -1.03 | -38.15% | 1 | 88 | 25.82% |
| RGLD241018P00115000 | 2024-06-26 1:05PM EDT | 115.00 | 2.70 | 2.55 | 2.80 | -0.15 | -5.26% | 2 | 127 | 24.77% |
| RGLD241018P00120000 | 2024-06-26 1:22PM EDT | 120.00 | 4.30 | 4.10 | 4.40 | -0.10 | -2.27% | 1 | 167 | 24.12% |
| RGLD241018P00125000 | 2024-06-26 12:58PM EDT | 125.00 | 6.45 | 6.30 | 6.60 | -0.13 | -1.98% | 1 | 213 | 23.60% |
| RGLD241018P00130000 | 2024-06-21 2:41PM EDT | 130.00 | 9.90 | 9.00 | 9.60 | 0.00 | - | 1 | 51 | 23.85% |
| RGLD241018P00135000 | 2024-06-21 10:54AM EDT | 135.00 | 13.98 | 10.80 | 14.00 | 0.00 | - | 1 | 5 | 27.60% |
| RGLD241018P00140000 | 2024-06-21 1:46PM EDT | 140.00 | 16.50 | 15.10 | 18.20 | 0.00 | - | 1 | 39 | 29.43% |
| RGLD241018P00145000 | 2024-05-17 10:57AM EDT | 145.00 | 15.80 | 22.30 | 24.50 | 0.00 | - | 2 | 4 | 39.61% |
© 2024 Yahoo. All rights reserved.