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 | 81.88% |
| RGLD240621C00097500 | 2024-03-11 12:28PM EDT | 97.50 | 19.00 | 24.90 | 29.00 | 0.00 | - | 1 | 3 | 68.35% |
| RGLD240621C00100000 | 2024-03-27 12:34PM EDT | 100.00 | 20.00 | 23.70 | 27.40 | 0.00 | - | 1 | 8 | 72.38% |
| RGLD240621C00105000 | 2024-04-15 9:47AM EDT | 105.00 | 17.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGLD240621C00110000 | 2024-04-30 10:51AM EDT | 110.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RGLD240621C00115000 | 2024-04-30 3:55PM EDT | 115.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RGLD240621C00120000 | 2024-05-02 1:05PM EDT | 120.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RGLD240621C00125000 | 2024-05-02 10:26AM EDT | 125.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RGLD240621C00130000 | 2024-05-02 3:29PM EDT | 130.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RGLD240621C00135000 | 2024-05-01 3:00PM EDT | 135.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RGLD240621C00140000 | 2024-05-01 3:26PM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RGLD240621C00145000 | 2024-04-30 3:16PM EDT | 145.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RGLD240621C00150000 | 2024-04-25 3:04PM EDT | 150.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RGLD240621C00155000 | 2024-03-27 1:20PM EDT | 155.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 73 | 73 | 40.43% |
| RGLD240621C00160000 | 2024-04-22 11:10AM EDT | 160.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RGLD240621C00165000 | 2024-04-22 3:58PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RGLD240621C00170000 | 2024-02-23 12:53PM EDT | 170.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 141 | 152 | 61.33% |
| RGLD240621C00175000 | 2024-04-22 9:36AM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGLD240621C00180000 | 2024-04-08 1:10PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
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 | 112.99% |
| RGLD240621P00060000 | 2023-08-09 3:18PM EDT | 60.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 5 | 5 | 105.08% |
| RGLD240621P00065000 | 2023-11-21 3:03PM EDT | 65.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | - | 1 | 109.13% |
| RGLD240621P00070000 | 2023-12-07 10:30AM EDT | 70.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 86.33% |
| RGLD240621P00075000 | 2024-02-13 2:24PM EDT | 75.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 21 | 91.85% |
| RGLD240621P00080000 | 2024-03-22 9:50AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 64.45% |
| RGLD240621P00085000 | 2024-04-23 12:55PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RGLD240621P00090000 | 2024-04-23 12:58PM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RGLD240621P00095000 | 2024-03-27 11:26AM EDT | 95.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 2 | 74 | 48.54% |
| RGLD240621P00097500 | 2024-04-23 1:50PM EDT | 97.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RGLD240621P00100000 | 2024-04-26 12:39PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RGLD240621P00105000 | 2024-05-01 3:55PM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RGLD240621P00110000 | 2024-04-29 3:00PM EDT | 110.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RGLD240621P00115000 | 2024-05-02 10:30AM EDT | 115.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RGLD240621P00120000 | 2024-05-01 2:45PM EDT | 120.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| RGLD240621P00125000 | 2024-05-01 12:35PM EDT | 125.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RGLD240621P00130000 | 2024-04-26 10:38AM EDT | 130.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RGLD240621P00135000 | 2024-04-23 1:50PM EDT | 135.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RGLD240621P00140000 | 2023-09-07 2:00PM EDT | 140.00 | 31.60 | 35.10 | 36.50 | 0.00 | - | - | 1 | 133.75% |
| RGLD240621P00145000 | 2023-12-12 12:52PM EDT | 145.00 | 29.10 | 23.30 | 25.80 | 0.00 | - | 1 | 0 | 50.98% |
© 2024 Yahoo. All rights reserved.