Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD250117C00045000 | 2023-11-15 11:40AM EDT | 45.00 | 67.40 | 73.70 | 78.50 | 0.00 | - | 1 | 3 | 85.29% |
| RGLD250117C00050000 | 2024-01-24 4:32PM EDT | 50.00 | 65.78 | 56.30 | 60.00 | 0.00 | - | 1 | 1 | 0.00% |
| RGLD250117C00060000 | 2023-02-23 3:25PM EDT | 60.00 | 61.70 | 67.30 | 71.50 | 0.00 | - | 1 | 1 | 100.78% |
| RGLD250117C00075000 | 2024-03-04 1:47PM EDT | 75.00 | 38.41 | 48.20 | 52.20 | 0.00 | - | 1 | 3 | 56.54% |
| RGLD250117C00080000 | 2024-02-29 3:42PM EDT | 80.00 | 28.00 | 44.10 | 46.80 | 0.00 | - | - | 1 | 52.08% |
| RGLD250117C00085000 | 2024-04-18 12:00PM EDT | 85.00 | 40.34 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RGLD250117C00087500 | 2024-02-22 4:50PM EDT | 87.50 | 23.30 | 24.70 | 28.60 | 0.00 | - | 3 | 4 | 0.00% |
| RGLD250117C00090000 | 2024-03-27 2:22PM EDT | 90.00 | 33.61 | 37.00 | 40.20 | 0.00 | - | 2 | 20 | 53.49% |
| RGLD250117C00092500 | 2024-03-26 9:52AM EDT | 92.50 | 24.47 | 34.30 | 36.30 | 0.00 | - | 20 | 106 | 51.22% |
| RGLD250117C00095000 | 2024-04-01 10:13AM EDT | 95.00 | 32.80 | 30.60 | 31.80 | 0.00 | - | 10 | 17 | 41.31% |
| RGLD250117C00097500 | 2023-12-12 1:44PM EDT | 97.50 | 27.00 | 31.50 | 32.50 | 0.00 | - | 1 | 7 | 49.27% |
| RGLD250117C00100000 | 2024-05-02 10:38AM EDT | 100.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| RGLD250117C00105000 | 2024-04-09 1:16PM EDT | 105.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 0.00% |
| RGLD250117C00110000 | 2024-04-30 2:27PM EDT | 110.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.00% |
| RGLD250117C00115000 | 2024-04-30 9:32AM EDT | 115.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| RGLD250117C00120000 | 2024-04-26 3:15PM EDT | 120.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 31 | 523 | 0.00% |
| RGLD250117C00125000 | 2024-05-02 10:01AM EDT | 125.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 21 | 155 | 0.78% |
| RGLD250117C00130000 | 2024-05-02 2:47PM EDT | 130.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 1.56% |
| RGLD250117C00135000 | 2024-04-15 3:54PM EDT | 135.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 3.13% |
| RGLD250117C00140000 | 2024-05-02 10:04AM EDT | 140.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 3.13% |
| RGLD250117C00145000 | 2024-04-25 2:09PM EDT | 145.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 6.25% |
| RGLD250117C00150000 | 2024-05-01 10:57AM EDT | 150.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 175 | 6.25% |
| RGLD250117C00155000 | 2024-05-02 1:47PM EDT | 155.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 23 | 946 | 6.25% |
| RGLD250117C00160000 | 2024-04-24 11:14AM EDT | 160.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 6.25% |
| RGLD250117C00165000 | 2024-04-09 2:54PM EDT | 165.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 919 | 6.25% |
| RGLD250117C00170000 | 2024-04-23 10:08AM EDT | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 22 | 151 | 6.25% |
| RGLD250117C00175000 | 2024-05-01 3:09PM EDT | 175.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| RGLD250117C00180000 | 2024-04-25 10:05AM EDT | 180.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| RGLD250117C00185000 | 2024-04-08 10:58AM EDT | 185.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| RGLD250117C00190000 | 2024-04-16 12:46PM EDT | 190.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 40 | 81 | 12.50% |
| RGLD250117C00195000 | 2024-04-09 3:02PM EDT | 195.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| RGLD250117C00200000 | 2024-04-05 10:04AM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 12.50% |
| RGLD250117C00210000 | 2024-04-22 10:17AM EDT | 210.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD250117P00045000 | 2024-04-11 10:42AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| RGLD250117P00047500 | 2023-11-14 1:09PM EDT | 47.50 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 54.98% |
| RGLD250117P00050000 | 2024-02-16 2:32PM EDT | 50.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 3 | 9 | 54.30% |
| RGLD250117P00055000 | 2023-08-10 12:14PM EDT | 55.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 6 | 1 | 56.30% |
| RGLD250117P00060000 | 2024-04-18 12:47PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| RGLD250117P00065000 | 2024-03-06 10:48AM EDT | 65.00 | 0.66 | 0.10 | 1.25 | 0.00 | - | 1 | 5 | 51.27% |
| RGLD250117P00070000 | 2024-03-11 3:06PM EDT | 70.00 | 0.67 | 0.15 | 1.25 | 0.00 | - | 1 | 82 | 46.13% |
| RGLD250117P00075000 | 2024-04-02 3:04PM EDT | 75.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 3 | 947 | 36.69% |
| RGLD250117P00077500 | 2024-02-14 11:48AM EDT | 77.50 | 2.00 | 1.10 | 1.35 | 0.00 | - | 1 | 2 | 39.81% |
| RGLD250117P00080000 | 2024-03-05 1:18PM EDT | 80.00 | 1.78 | 0.40 | 1.10 | 0.00 | - | 1 | 14 | 35.63% |
| RGLD250117P00082500 | 2024-03-27 9:54AM EDT | 82.50 | 1.30 | 0.30 | 1.00 | 0.00 | - | 1 | 9 | 32.73% |
| RGLD250117P00085000 | 2024-04-30 3:46PM EDT | 85.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 928 | 12.50% |
| RGLD250117P00087500 | 2024-02-02 11:12AM EDT | 87.50 | 2.80 | 3.40 | 3.90 | 0.00 | - | 1 | 87 | 43.96% |
| RGLD250117P00090000 | 2024-03-27 3:46PM EDT | 90.00 | 2.00 | 1.15 | 1.35 | 0.00 | - | 2 | 158 | 29.00% |
| RGLD250117P00092500 | 2024-03-27 3:37PM EDT | 92.50 | 2.50 | 1.35 | 1.65 | 0.00 | - | 60 | 123 | 28.65% |
| RGLD250117P00095000 | 2024-05-02 10:38AM EDT | 95.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| RGLD250117P00097500 | 2024-04-04 3:06PM EDT | 97.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 121 | 92 | 6.25% |
| RGLD250117P00100000 | 2024-05-02 10:38AM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 6.25% |
| RGLD250117P00105000 | 2024-05-02 10:38AM EDT | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 3.13% |
| RGLD250117P00110000 | 2024-05-01 9:32AM EDT | 110.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 573 | 3.13% |
| RGLD250117P00115000 | 2024-04-19 3:06PM EDT | 115.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 45 | 251 | 1.56% |
| RGLD250117P00120000 | 2024-04-19 11:02AM EDT | 120.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 15 | 115 | 0.39% |
| RGLD250117P00125000 | 2024-04-23 2:12PM EDT | 125.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| RGLD250117P00130000 | 2024-04-11 3:28PM EDT | 130.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| RGLD250117P00135000 | 2024-04-26 3:01PM EDT | 135.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| RGLD250117P00140000 | 2023-12-08 3:55PM EDT | 140.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGLD250117P00145000 | 2023-11-21 11:28AM EDT | 145.00 | 31.40 | 26.30 | 28.30 | 0.00 | - | 1 | 17 | 30.15% |
| RGLD250117P00150000 | 2024-05-01 11:33AM EDT | 150.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| RGLD250117P00155000 | 2023-12-12 1:06PM EDT | 155.00 | 39.40 | 32.10 | 35.80 | 0.00 | - | 1 | 0 | 27.30% |
| RGLD250117P00160000 | 2023-06-29 11:43AM EDT | 160.00 | 48.60 | 41.70 | 43.10 | 0.00 | - | - | 1 | 37.50% |
| RGLD250117P00170000 | 2023-12-01 1:27PM EDT | 170.00 | 47.50 | 47.00 | 50.30 | 0.00 | - | 1 | 1 | 31.43% |
| RGLD250117P00200000 | 2023-12-01 4:52PM EDT | 200.00 | 76.50 | 76.50 | 81.50 | 0.00 | - | 1 | 0 | 47.05% |
© 2024 Yahoo. All rights reserved.