Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 0.00% |
| RGLD240621C00097500 | 2024-03-11 12:28PM EDT | 97.50 | 19.00 | 24.90 | 29.00 | 0.00 | - | 1 | 3 | 0.00% |
| RGLD240621C00100000 | 2024-05-21 10:27AM EDT | 100.00 | 33.35 | 29.20 | 33.00 | 0.00 | - | 1 | 8 | 63.87% |
| RGLD240621C00105000 | 2024-05-23 11:23AM EDT | 105.00 | 24.12 | 24.40 | 27.80 | 0.00 | - | 1 | 72 | 54.20% |
| RGLD240621C00110000 | 2024-05-22 11:06AM EDT | 110.00 | 22.25 | 19.30 | 23.10 | 0.00 | - | 1 | 100 | 75.93% |
| RGLD240621C00115000 | 2024-05-23 11:00AM EDT | 115.00 | 14.20 | 15.40 | 18.10 | 0.00 | - | 2 | 129 | 62.89% |
| RGLD240621C00120000 | 2024-05-24 1:11PM EDT | 120.00 | 9.65 | 10.50 | 12.70 | 0.00 | - | 10 | 1,672 | 45.75% |
| RGLD240621C00125000 | 2024-05-28 3:08PM EDT | 125.00 | 7.53 | 7.20 | 7.90 | +1.23 | +19.52% | 3 | 1,293 | 34.30% |
| RGLD240621C00130000 | 2024-05-28 3:08PM EDT | 130.00 | 4.14 | 3.90 | 4.20 | +1.14 | +38.00% | 9 | 699 | 28.80% |
| RGLD240621C00135000 | 2024-05-28 9:50AM EDT | 135.00 | 1.73 | 1.85 | 2.05 | +0.33 | +23.57% | 3 | 509 | 28.13% |
| RGLD240621C00140000 | 2024-05-28 2:39PM EDT | 140.00 | 0.84 | 0.80 | 0.95 | +0.21 | +33.33% | 8 | 442 | 28.83% |
| RGLD240621C00145000 | 2024-05-28 1:59PM EDT | 145.00 | 0.44 | 0.35 | 0.45 | +0.09 | +25.71% | 1 | 200 | 30.30% |
| RGLD240621C00150000 | 2024-05-23 3:49PM EDT | 150.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 43 | 34.08% |
| RGLD240621C00155000 | 2024-05-22 1:22PM EDT | 155.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 4 | 80 | 40.23% |
| RGLD240621C00160000 | 2024-05-20 10:15AM EDT | 160.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 2 | 110 | 46.00% |
| RGLD240621C00165000 | 2024-04-22 3:58PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGLD240621C00170000 | 2024-02-23 12:53PM EDT | 170.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 141 | 152 | 72.80% |
| RGLD240621C00175000 | 2024-05-22 10:22AM EDT | 175.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 2 | 17 | 77.64% |
| RGLD240621C00180000 | 2024-05-22 10:22AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 26 | 53.91% |
PutsforJune 21, 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 | 174.41% |
| RGLD240621P00060000 | 2023-08-09 3:18PM EDT | 60.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 5 | 5 | 163.48% |
| RGLD240621P00065000 | 2023-11-21 3:03PM EDT | 65.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | - | 1 | 170.51% |
| RGLD240621P00070000 | 2023-12-07 10:30AM EDT | 70.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 136.91% |
| RGLD240621P00075000 | 2024-02-13 2:24PM EDT | 75.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 21 | 146.34% |
| RGLD240621P00080000 | 2024-03-22 9:50AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 105.37% |
| RGLD240621P00085000 | 2024-05-28 3:50PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 30 | 21 | 73.44% |
| RGLD240621P00090000 | 2024-05-28 3:50PM EDT | 90.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 55 | 73 | 67.19% |
| RGLD240621P00095000 | 2024-05-28 3:32PM EDT | 95.00 | 0.07 | 0.00 | 0.20 | -0.06 | -46.15% | 6 | 79 | 58.50% |
| RGLD240621P00097500 | 2024-04-23 1:50PM EDT | 97.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 25.00% |
| RGLD240621P00100000 | 2024-05-20 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 77 | 53.42% |
| RGLD240621P00105000 | 2024-05-28 11:15AM EDT | 105.00 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 2 | 146 | 47.27% |
| RGLD240621P00110000 | 2024-05-28 11:28AM EDT | 110.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 1 | 191 | 45.95% |
| RGLD240621P00115000 | 2024-05-23 12:06PM EDT | 115.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 2 | 219 | 36.48% |
| RGLD240621P00120000 | 2024-05-28 2:29PM EDT | 120.00 | 0.46 | 0.40 | 0.55 | -0.20 | -30.30% | 3 | 343 | 28.54% |
| RGLD240621P00125000 | 2024-05-28 12:29PM EDT | 125.00 | 1.30 | 1.10 | 1.25 | -0.50 | -27.78% | 6 | 299 | 25.68% |
| RGLD240621P00130000 | 2024-05-28 10:37AM EDT | 130.00 | 3.40 | 2.75 | 2.95 | -0.42 | -10.99% | 5 | 542 | 24.66% |
| RGLD240621P00135000 | 2024-05-28 12:43PM EDT | 135.00 | 6.00 | 5.60 | 5.90 | -0.72 | -10.71% | 10 | 301 | 24.41% |
| RGLD240621P00140000 | 2024-05-23 2:59PM EDT | 140.00 | 11.20 | 9.40 | 11.70 | 0.00 | - | 6 | 17 | 42.84% |
| RGLD240621P00145000 | 2023-12-12 12:52PM EDT | 145.00 | 29.10 | 23.30 | 25.80 | 0.00 | - | 1 | 0 | 116.98% |
© 2024 Yahoo. All rights reserved.