Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240517C00090000 | 2024-04-25 3:50PM EDT | 90.00 | 34.47 | 29.80 | 32.90 | 0.00 | - | 4 | 4 | 120.75% |
| RGLD240517C00100000 | 2024-03-27 2:01PM EDT | 100.00 | 19.82 | 22.90 | 27.00 | 0.00 | - | 20 | 21 | 123.14% |
| RGLD240517C00105000 | 2024-04-02 1:59PM EDT | 105.00 | 18.45 | 15.00 | 18.70 | 0.00 | - | 8 | 4 | 85.18% |
| RGLD240517C00110000 | 2024-05-01 11:25AM EDT | 110.00 | 11.67 | 11.50 | 12.40 | 0.00 | - | 2 | 17 | 47.24% |
| RGLD240517C00115000 | 2024-04-30 3:37PM EDT | 115.00 | 6.90 | 7.30 | 8.40 | 0.00 | - | 2 | 119 | 45.65% |
| RGLD240517C00120000 | 2024-05-01 3:02PM EDT | 120.00 | 5.30 | 4.00 | 4.20 | 0.00 | - | 3 | 234 | 34.50% |
| RGLD240517C00125000 | 2024-05-02 3:38PM EDT | 125.00 | 1.95 | 1.80 | 1.95 | -0.55 | -22.00% | 32 | 880 | 34.11% |
| RGLD240517C00130000 | 2024-05-02 3:30PM EDT | 130.00 | 0.90 | 0.75 | 1.10 | 0.00 | - | 12 | 905 | 39.11% |
| RGLD240517C00135000 | 2024-05-01 2:40PM EDT | 135.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 7 | 198 | 39.36% |
| RGLD240517C00140000 | 2024-05-02 2:31PM EDT | 140.00 | 0.20 | 0.05 | 0.50 | +0.01 | +5.26% | 1 | 276 | 50.24% |
| RGLD240517C00145000 | 2024-05-01 2:58PM EDT | 145.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 34 | 188 | 49.02% |
| RGLD240517C00150000 | 2024-05-01 11:55AM EDT | 150.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 54 | 50.39% |
| RGLD240517C00155000 | 2024-05-02 2:41PM EDT | 155.00 | 0.03 | 0.00 | 0.45 | -0.02 | -40.00% | 1 | 9 | 64.75% |
| RGLD240517C00160000 | 2024-05-01 11:08AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 11 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240517P00070000 | 2024-04-16 3:35PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 125 | 149.41% |
| RGLD240517P00090000 | 2024-03-22 9:48AM EDT | 90.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 89.06% |
| RGLD240517P00095000 | 2024-04-17 12:34PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| RGLD240517P00100000 | 2024-04-16 10:02AM EDT | 100.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 62.60% |
| RGLD240517P00105000 | 2024-04-22 3:52PM EDT | 105.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 53.47% |
| RGLD240517P00110000 | 2024-05-02 12:22PM EDT | 110.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 2 | 98 | 35.11% |
| RGLD240517P00115000 | 2024-05-02 1:13PM EDT | 115.00 | 0.80 | 0.75 | 0.85 | -0.23 | -22.33% | 10 | 384 | 32.18% |
| RGLD240517P00120000 | 2024-05-02 3:56PM EDT | 120.00 | 2.45 | 2.20 | 2.40 | +0.70 | +40.00% | 18 | 425 | 31.89% |
| RGLD240517P00125000 | 2024-05-01 2:23PM EDT | 125.00 | 5.35 | 4.90 | 5.20 | 0.00 | - | 9 | 231 | 31.93% |
| RGLD240517P00130000 | 2024-04-18 10:33AM EDT | 130.00 | 8.30 | 8.10 | 9.30 | 0.00 | - | 27 | 59 | 35.45% |
| RGLD240517P00150000 | 2024-04-09 11:50AM EDT | 150.00 | 27.05 | 27.60 | 30.40 | 0.00 | - | 3 | 0 | 69.04% |
© 2024 Yahoo. All rights reserved.