Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD241018C00055000 | 2024-08-15 3:17PM EDT | 55.00 | 78.35 | 86.60 | 90.10 | 0.00 | - | - | 1 | 262.21% |
| RGLD241018C00090000 | 2024-08-22 10:00AM EDT | 90.00 | 49.82 | 51.60 | 55.80 | 0.00 | - | 4 | 0 | 148.39% |
| RGLD241018C00095000 | 2024-06-27 9:48AM EDT | 95.00 | 32.80 | 39.30 | 43.30 | 0.00 | - | 1 | 1 | 0.00% |
| RGLD241018C00100000 | 2024-08-05 12:20PM EDT | 100.00 | 31.77 | 35.10 | 39.00 | 0.00 | - | 2 | 5 | 0.00% |
| RGLD241018C00105000 | 2024-09-17 10:03AM EDT | 105.00 | 36.08 | 35.50 | 39.00 | 0.00 | - | 2 | 3 | 75.68% |
| RGLD241018C00110000 | 2024-07-11 11:05AM EDT | 110.00 | 27.50 | 20.10 | 23.10 | 0.00 | - | 1 | 28 | 0.00% |
| RGLD241018C00115000 | 2024-09-04 9:58AM EDT | 115.00 | 30.68 | 25.20 | 29.00 | +9.85 | +47.29% | 2 | 272 | 51.76% |
| RGLD241018C00120000 | 2024-09-16 1:06PM EDT | 120.00 | 21.65 | 20.50 | 24.00 | 0.00 | - | 2 | 21 | 74.59% |
| RGLD241018C00125000 | 2024-09-27 12:24PM EDT | 125.00 | 18.86 | 16.30 | 19.10 | -3.04 | -13.88% | 2 | 45 | 63.32% |
| RGLD241018C00130000 | 2024-09-27 1:55PM EDT | 130.00 | 13.40 | 12.00 | 14.30 | -3.90 | -22.54% | 6 | 89 | 52.66% |
| RGLD241018C00135000 | 2024-09-27 3:03PM EDT | 135.00 | 8.50 | 6.80 | 8.80 | -3.90 | -31.45% | 13 | 207 | 34.95% |
| RGLD241018C00140000 | 2024-09-27 1:31PM EDT | 140.00 | 5.20 | 4.40 | 4.70 | -3.10 | -37.35% | 19 | 407 | 27.67% |
| RGLD241018C00145000 | 2024-09-27 3:18PM EDT | 145.00 | 2.40 | 2.10 | 2.35 | -1.90 | -44.19% | 23 | 576 | 27.21% |
| RGLD241018C00150000 | 2024-09-27 9:30AM EDT | 150.00 | 1.45 | 0.90 | 1.10 | -1.01 | -41.06% | 5 | 505 | 27.98% |
| RGLD241018C00155000 | 2024-09-27 11:33AM EDT | 155.00 | 0.70 | 0.40 | 0.55 | -0.30 | -30.00% | 1 | 208 | 29.93% |
| RGLD241018C00160000 | 2024-09-27 9:44AM EDT | 160.00 | 0.40 | 0.20 | 0.30 | -0.15 | -27.27% | 14 | 257 | 32.32% |
| RGLD241018C00165000 | 2024-09-24 3:17PM EDT | 165.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 12 | 45 | 38.57% |
| RGLD241018C00170000 | 2024-07-24 3:28PM EDT | 170.00 | 0.95 | 0.35 | 0.45 | 0.00 | - | 4 | 115 | 48.24% |
| RGLD241018C00175000 | 2024-09-27 3:53PM EDT | 175.00 | 0.05 | 0.00 | 1.25 | -0.20 | -80.00% | 15 | 11 | 58.01% |
| RGLD241018C00180000 | 2024-08-19 10:52AM EDT | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 15 | 57.52% |
| RGLD241018C00185000 | 2024-09-27 3:52PM EDT | 185.00 | 0.05 | 0.10 | 0.10 | -0.72 | -93.51% | 5 | 6 | 50.78% |
Putsfor18 October 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 | 152.93% |
| RGLD241018P00075000 | 2024-02-21 4:22PM EDT | 75.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | - | 1 | 145.41% |
| RGLD241018P00080000 | 2024-03-18 3:55PM EDT | 80.00 | 0.90 | 0.25 | 0.80 | 0.00 | - | 1 | 8 | 134.86% |
| RGLD241018P00085000 | 2024-04-19 3:41PM EDT | 85.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 116.41% |
| RGLD241018P00090000 | 2024-05-14 1:53PM EDT | 90.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 3 | 5 | 107.32% |
| RGLD241018P00095000 | 2024-02-27 1:14PM EDT | 95.00 | 4.85 | 1.55 | 1.60 | 0.00 | - | 1 | 2 | 127.59% |
| RGLD241018P00097500 | 2024-04-25 11:17AM EDT | 97.50 | 1.35 | 0.50 | 0.85 | 0.00 | - | 38 | 47 | 98.83% |
| RGLD241018P00100000 | 2024-07-25 3:46PM EDT | 100.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 32 | 82.91% |
| RGLD241018P00105000 | 2024-09-24 2:51PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 58 | 291 | 53.52% |
| RGLD241018P00110000 | 2024-09-24 2:51PM EDT | 110.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 16 | 106 | 72.02% |
| RGLD241018P00115000 | 2024-09-24 3:05PM EDT | 115.00 | 0.09 | 0.10 | 0.35 | 0.00 | - | 1 | 191 | 53.42% |
| RGLD241018P00120000 | 2024-09-25 3:16PM EDT | 120.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 2 | 173 | 43.02% |
| RGLD241018P00125000 | 2024-09-27 10:50AM EDT | 125.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 2 | 243 | 34.38% |
| RGLD241018P00130000 | 2024-09-27 2:03PM EDT | 130.00 | 0.45 | 0.45 | 0.55 | +0.10 | +28.57% | 10 | 178 | 30.18% |
| RGLD241018P00135000 | 2024-09-27 3:21PM EDT | 135.00 | 1.08 | 1.05 | 1.25 | +0.44 | +68.75% | 42 | 167 | 27.93% |
| RGLD241018P00140000 | 2024-09-27 2:26PM EDT | 140.00 | 2.55 | 2.60 | 2.85 | +1.20 | +88.89% | 31 | 234 | 27.30% |
| RGLD241018P00145000 | 2024-09-27 12:16PM EDT | 145.00 | 4.71 | 5.30 | 5.60 | +1.76 | +59.66% | 3 | 127 | 27.61% |
| RGLD241018P00150000 | 2024-09-26 2:43PM EDT | 150.00 | 5.70 | 9.00 | 10.00 | 0.00 | - | 16 | 71 | 34.64% |
| RGLD241018P00160000 | 2024-09-27 3:26PM EDT | 160.00 | 18.50 | 17.70 | 19.30 | -0.40 | -2.12% | 35 | 35 | 45.34% |
© 2024 Yahoo. All rights reserved.