Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
CallsforOctober 18, 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 | 33.20 | 34.50 | 0.00 | - | 1 | 0 | 47.06% |
| RGLD241018C00095000 | 2024-04-18 11:08AM EDT | 95.00 | 30.00 | 28.20 | 31.60 | 0.00 | - | 1 | 5 | 51.03% |
| RGLD241018C00100000 | 2024-03-27 9:40AM EDT | 100.00 | 20.48 | 27.60 | 29.30 | 0.00 | - | 3 | 4 | 51.94% |
| RGLD241018C00105000 | 2024-04-23 11:04AM EDT | 105.00 | 20.65 | 19.40 | 21.80 | 0.00 | - | 2 | 5 | 38.79% |
| RGLD241018C00110000 | 2024-04-23 12:37PM EDT | 110.00 | 17.50 | 17.00 | 17.70 | 0.00 | - | 21 | 28 | 35.47% |
| RGLD241018C00115000 | 2024-04-01 10:33AM EDT | 115.00 | 15.80 | 13.90 | 14.20 | 0.00 | - | 1 | 273 | 33.48% |
| RGLD241018C00120000 | 2024-05-01 3:32PM EDT | 120.00 | 11.70 | 11.10 | 11.60 | 0.00 | - | 1 | 21 | 33.35% |
| RGLD241018C00125000 | 2024-05-01 10:26AM EDT | 125.00 | 9.25 | 8.80 | 9.20 | 0.00 | - | 1 | 28 | 32.73% |
| RGLD241018C00130000 | 2024-04-30 12:38PM EDT | 130.00 | 7.25 | 6.90 | 7.20 | 0.00 | - | 4 | 85 | 32.26% |
| RGLD241018C00135000 | 2024-05-01 10:26AM EDT | 135.00 | 5.80 | 5.30 | 5.90 | 0.00 | - | 4 | 96 | 33.00% |
| RGLD241018C00140000 | 2024-04-30 12:38PM EDT | 140.00 | 4.50 | 4.10 | 4.50 | 0.00 | - | 2 | 83 | 32.52% |
| RGLD241018C00145000 | 2024-04-29 10:34AM EDT | 145.00 | 4.20 | 3.20 | 3.60 | 0.00 | - | 1 | 61 | 32.94% |
| RGLD241018C00150000 | 2024-04-25 3:17PM EDT | 150.00 | 3.50 | 2.25 | 2.85 | 0.00 | - | 79 | 172 | 33.22% |
| RGLD241018C00155000 | 2024-04-23 2:02PM EDT | 155.00 | 2.35 | 1.95 | 2.25 | 0.00 | - | 1 | 2 | 33.48% |
| RGLD241018C00160000 | 2024-05-02 10:29AM EDT | 160.00 | 1.57 | 1.40 | 1.75 | 0.00 | - | 6 | 41 | 33.61% |
| RGLD241018C00170000 | 2024-04-05 12:34PM EDT | 170.00 | 2.10 | 0.95 | 1.25 | 0.00 | - | 4 | 9 | 35.29% |
| RGLD241018C00175000 | 2024-04-16 12:13PM EDT | 175.00 | 1.50 | 0.75 | 1.00 | 0.00 | - | 2 | 4 | 35.57% |
| RGLD241018C00180000 | 2024-04-05 1:20PM EDT | 180.00 | 1.55 | 0.60 | 1.90 | 0.00 | - | 1 | 1 | 43.81% |
| RGLD241018C00185000 | 2024-04-29 9:38AM EDT | 185.00 | 0.76 | 0.50 | 0.70 | 0.00 | - | 1 | 6 | 36.69% |
PutsforOctober 18, 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 | 50.85% |
| RGLD241018P00075000 | 2024-02-21 4:22PM EDT | 75.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | - | 1 | 47.88% |
| RGLD241018P00080000 | 2024-03-18 3:55PM EDT | 80.00 | 0.90 | 0.25 | 0.80 | 0.00 | - | 1 | 8 | 40.87% |
| RGLD241018P00085000 | 2024-04-19 3:41PM EDT | 85.00 | 0.55 | 0.15 | 2.55 | 0.00 | - | 3 | 4 | 49.63% |
| RGLD241018P00090000 | 2024-04-19 3:38PM EDT | 90.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 2 | 2 | 31.25% |
| RGLD241018P00095000 | 2024-02-27 1:14PM EDT | 95.00 | 4.85 | 1.50 | 1.65 | 0.00 | - | 1 | 2 | 32.83% |
| RGLD241018P00097500 | 2024-04-25 11:17AM EDT | 97.50 | 1.35 | 1.25 | 1.60 | 0.00 | - | 38 | 47 | 29.98% |
| RGLD241018P00100000 | 2024-04-30 12:33PM EDT | 100.00 | 1.80 | 1.70 | 2.10 | 0.00 | - | 2 | 30 | 30.23% |
| RGLD241018P00105000 | 2024-05-01 3:46PM EDT | 105.00 | 2.70 | 2.60 | 2.80 | 0.00 | - | 36 | 100 | 28.16% |
| RGLD241018P00110000 | 2024-04-30 10:04AM EDT | 110.00 | 3.80 | 3.80 | 4.10 | 0.00 | - | 37 | 64 | 27.50% |
| RGLD241018P00115000 | 2024-04-25 11:47AM EDT | 115.00 | 5.40 | 5.50 | 5.80 | 0.00 | - | 30 | 59 | 26.89% |
| RGLD241018P00120000 | 2024-05-01 11:43AM EDT | 120.00 | 8.00 | 7.60 | 8.00 | 0.00 | - | 10 | 120 | 26.49% |
| RGLD241018P00125000 | 2024-04-25 3:12PM EDT | 125.00 | 9.20 | 10.20 | 10.70 | 0.00 | - | 30 | 141 | 26.25% |
| RGLD241018P00130000 | 2024-04-25 11:02AM EDT | 130.00 | 13.00 | 13.20 | 13.80 | 0.00 | - | 1 | 11 | 25.90% |
| RGLD241018P00135000 | 2024-04-25 2:38PM EDT | 135.00 | 15.30 | 16.60 | 17.30 | 0.00 | - | 1 | 33 | 25.54% |
| RGLD241018P00140000 | 2024-04-22 11:04AM EDT | 140.00 | 22.00 | 20.30 | 21.20 | 0.00 | - | 1 | 3 | 25.36% |
| RGLD241018P00145000 | 2024-04-17 11:08AM EDT | 145.00 | 24.15 | 24.50 | 25.40 | 0.00 | - | - | 2 | 25.24% |
© 2024 Yahoo. All rights reserved.