Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD241115C00090000 | 2024-09-27 1:08PM EDT | 90.00 | 53.20 | 51.60 | 56.00 | +3.13 | +6.25% | - | 4 | 98.51% |
| RGLD241115C00115000 | 2024-09-27 9:56AM EDT | 115.00 | 30.73 | 26.00 | 29.60 | +4.98 | +19.34% | 2 | 2 | 62.11% |
| RGLD241115C00120000 | 2024-09-24 10:02AM EDT | 120.00 | 26.40 | 21.50 | 24.80 | 0.00 | - | 5 | 4 | 55.02% |
| RGLD241115C00125000 | 2024-09-26 10:44AM EDT | 125.00 | 22.00 | 17.10 | 19.10 | -0.60 | -2.65% | 1 | 40 | 41.44% |
| RGLD241115C00130000 | 2024-09-27 1:57PM EDT | 130.00 | 14.80 | 13.60 | 15.90 | -3.40 | -18.68% | 5 | 100 | 44.19% |
| RGLD241115C00135000 | 2024-09-27 2:27PM EDT | 135.00 | 10.70 | 10.10 | 10.60 | -3.50 | -24.65% | 10 | 154 | 32.91% |
| RGLD241115C00140000 | 2024-09-27 2:15PM EDT | 140.00 | 7.80 | 7.10 | 7.40 | -2.50 | -24.27% | 12 | 312 | 31.38% |
| RGLD241115C00145000 | 2024-09-27 9:45AM EDT | 145.00 | 6.87 | 4.70 | 5.10 | -0.44 | -6.02% | 2 | 170 | 31.38% |
| RGLD241115C00150000 | 2024-09-27 2:22PM EDT | 150.00 | 3.40 | 3.00 | 3.30 | -1.70 | -33.33% | 7 | 413 | 30.99% |
| RGLD241115C00155000 | 2024-09-26 2:59PM EDT | 155.00 | 2.95 | 1.95 | 2.15 | -0.35 | -10.61% | 2 | 176 | 31.42% |
| RGLD241115C00160000 | 2024-09-27 2:34PM EDT | 160.00 | 1.36 | 1.25 | 1.45 | -0.76 | -35.85% | 12 | 74 | 32.47% |
| RGLD241115C00165000 | 2024-09-27 1:57PM EDT | 165.00 | 0.95 | 0.80 | 0.95 | -0.45 | -32.14% | 19 | 1,438 | 33.20% |
| RGLD241115C00170000 | 2024-09-09 1:03PM EDT | 170.00 | 0.47 | 0.55 | 0.70 | 0.00 | - | 3 | 20 | 34.91% |
| RGLD241115C00175000 | 2024-08-12 3:31PM EDT | 175.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 6 | 7 | 36.18% |
| RGLD241115C00180000 | 2024-09-23 12:16PM EDT | 180.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 1 | 18 | 39.01% |
| RGLD241115C00185000 | 2024-06-11 1:35PM EDT | 185.00 | 0.55 | 0.45 | 1.20 | 0.00 | - | 60 | 62 | 52.69% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD241115P00075000 | 2024-08-05 10:19AM EDT | 75.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 20 | 75.20% |
| RGLD241115P00080000 | 2024-08-06 10:18AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 6 | 83.11% |
| RGLD241115P00085000 | 2024-04-11 3:23PM EDT | 85.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | - | 4 | 95.75% |
| RGLD241115P00090000 | 2024-04-22 3:52PM EDT | 90.00 | 1.28 | 0.15 | 2.50 | 0.00 | - | 1 | 4 | 88.50% |
| RGLD241115P00095000 | 2024-05-01 11:52AM EDT | 95.00 | 1.55 | 0.60 | 0.75 | 0.00 | - | - | 1 | 68.41% |
| RGLD241115P00100000 | 2024-07-15 1:24PM EDT | 100.00 | 0.21 | 0.15 | 1.80 | 0.00 | - | 20 | 28 | 66.38% |
| RGLD241115P00105000 | 2024-09-10 2:27PM EDT | 105.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 1 | 112 | 52.61% |
| RGLD241115P00110000 | 2024-08-12 11:38AM EDT | 110.00 | 1.20 | 0.20 | 1.80 | 0.00 | - | 10 | 99 | 51.90% |
| RGLD241115P00115000 | 2024-09-18 1:15PM EDT | 115.00 | 0.50 | 0.15 | 0.85 | 0.00 | - | 1 | 1,061 | 42.90% |
| RGLD241115P00120000 | 2024-09-27 2:47PM EDT | 120.00 | 0.51 | 0.50 | 0.60 | +0.01 | +2.00% | 1 | 80 | 32.96% |
| RGLD241115P00125000 | 2024-09-27 11:16AM EDT | 125.00 | 0.77 | 0.95 | 1.10 | +0.12 | +18.46% | 6 | 249 | 31.79% |
| RGLD241115P00130000 | 2024-09-27 1:47PM EDT | 130.00 | 1.70 | 1.65 | 1.85 | +0.55 | +47.83% | 20 | 139 | 30.19% |
| RGLD241115P00135000 | 2024-09-27 2:21PM EDT | 135.00 | 2.80 | 2.85 | 3.10 | +0.82 | +41.41% | 30 | 141 | 29.11% |
| RGLD241115P00140000 | 2024-09-27 2:15PM EDT | 140.00 | 4.60 | 4.80 | 5.10 | +1.10 | +31.43% | 20 | 217 | 28.94% |
| RGLD241115P00145000 | 2024-09-26 12:58PM EDT | 145.00 | 5.80 | 7.40 | 7.70 | +0.60 | +11.54% | 1 | 77 | 28.47% |
| RGLD241115P00150000 | 2024-09-23 10:33AM EDT | 150.00 | 8.49 | 10.70 | 11.00 | 0.00 | - | 3 | 11 | 28.32% |
| RGLD241115P00155000 | 2024-09-24 2:04PM EDT | 155.00 | 10.70 | 14.50 | 16.30 | 0.00 | - | 1 | 2 | 37.10% |
| RGLD241115P00160000 | 2024-09-19 1:03PM EDT | 160.00 | 19.95 | 18.90 | 20.20 | 0.00 | - | - | 5 | 36.45% |
© 2024 Yahoo. All rights reserved.