Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 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 | 88.67% |
| 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 | 108.80% |
| RGLD250117C00075000 | 2024-03-04 1:47PM EDT | 75.00 | 38.41 | 48.20 | 52.20 | 0.00 | - | 1 | 3 | 60.01% |
| RGLD250117C00080000 | 2024-02-29 3:42PM EDT | 80.00 | 28.00 | 44.10 | 46.80 | 0.00 | - | - | 1 | 55.33% |
| RGLD250117C00085000 | 2024-05-21 3:13PM EDT | 85.00 | 51.40 | 37.90 | 41.10 | 0.00 | - | 2 | 2 | 52.72% |
| 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 | 57.54% |
| RGLD250117C00092500 | 2024-05-07 2:31PM EDT | 92.50 | 35.20 | 39.20 | 42.40 | 0.00 | - | 4 | 106 | 71.95% |
| RGLD250117C00095000 | 2024-04-01 10:13AM EDT | 95.00 | 32.80 | 30.60 | 31.80 | 0.00 | - | 10 | 17 | 44.13% |
| RGLD250117C00097500 | 2023-12-12 1:44PM EDT | 97.50 | 27.00 | 31.50 | 32.50 | 0.00 | - | 1 | 7 | 51.34% |
| RGLD250117C00100000 | 2024-06-17 11:37AM EDT | 100.00 | 25.40 | 25.20 | 27.00 | +0.40 | +1.60% | 10 | 129 | 39.19% |
| RGLD250117C00105000 | 2024-06-13 1:30PM EDT | 105.00 | 21.70 | 20.70 | 22.90 | 0.00 | - | 32 | 107 | 36.62% |
| RGLD250117C00110000 | 2024-06-17 10:01AM EDT | 110.00 | 17.88 | 17.20 | 19.10 | 0.00 | - | 1 | 72 | 34.51% |
| RGLD250117C00115000 | 2024-06-17 10:32AM EDT | 115.00 | 14.80 | 14.20 | 15.80 | 0.00 | - | 1 | 198 | 33.21% |
| RGLD250117C00120000 | 2024-06-18 3:30PM EDT | 120.00 | 13.00 | 11.80 | 13.00 | +1.00 | +8.33% | 1 | 519 | 32.50% |
| RGLD250117C00125000 | 2024-06-17 10:40AM EDT | 125.00 | 9.70 | 10.10 | 10.60 | 0.00 | - | 3 | 116 | 32.02% |
| RGLD250117C00130000 | 2024-06-13 11:34AM EDT | 130.00 | 7.70 | 6.90 | 8.50 | 0.00 | - | 8 | 186 | 31.49% |
| RGLD250117C00135000 | 2024-06-13 11:52AM EDT | 135.00 | 6.00 | 6.40 | 6.90 | 0.00 | - | 1 | 160 | 31.51% |
| RGLD250117C00140000 | 2024-06-17 10:14AM EDT | 140.00 | 4.83 | 5.10 | 5.50 | 0.00 | - | 2 | 469 | 31.35% |
| RGLD250117C00145000 | 2024-06-14 1:46PM EDT | 145.00 | 4.00 | 2.75 | 4.40 | 0.00 | - | 1 | 84 | 31.38% |
| RGLD250117C00150000 | 2024-06-14 12:57PM EDT | 150.00 | 3.30 | 3.00 | 3.60 | 0.00 | - | 25 | 238 | 31.76% |
| RGLD250117C00155000 | 2024-06-11 1:44PM EDT | 155.00 | 3.00 | 2.50 | 2.85 | 0.00 | - | 11 | 873 | 31.75% |
| RGLD250117C00160000 | 2024-06-18 12:10PM EDT | 160.00 | 2.06 | 2.00 | 2.30 | -0.14 | -6.36% | 5 | 296 | 31.98% |
| RGLD250117C00165000 | 2024-06-11 11:22AM EDT | 165.00 | 1.87 | 1.60 | 1.90 | 0.00 | - | 53 | 842 | 32.42% |
| RGLD250117C00170000 | 2024-06-13 11:32AM EDT | 170.00 | 1.35 | 1.30 | 1.65 | 0.00 | - | 1 | 154 | 33.26% |
| RGLD250117C00175000 | 2024-05-01 3:09PM EDT | 175.00 | 2.20 | 2.00 | 2.25 | 0.00 | - | 1 | 42 | 38.34% |
| RGLD250117C00180000 | 2024-06-11 11:43AM EDT | 180.00 | 1.10 | 0.55 | 1.50 | 0.00 | - | 2 | 134 | 36.29% |
| RGLD250117C00185000 | 2024-05-20 9:30AM EDT | 185.00 | 2.59 | 0.65 | 1.35 | 0.00 | - | 1 | 36 | 37.16% |
| RGLD250117C00190000 | 2024-05-31 11:23AM EDT | 190.00 | 1.15 | 0.60 | 1.70 | 0.00 | - | 5 | 82 | 41.04% |
| RGLD250117C00195000 | 2024-04-09 3:02PM EDT | 195.00 | 1.90 | 1.20 | 1.40 | 0.00 | - | 4 | 4 | 40.83% |
| RGLD250117C00200000 | 2024-06-17 12:46PM EDT | 200.00 | 0.58 | 0.20 | 1.85 | 0.00 | - | 15 | 51 | 45.25% |
| RGLD250117C00210000 | 2024-06-12 3:03PM EDT | 210.00 | 0.45 | 0.20 | 0.90 | 0.00 | - | 45 | 121 | 41.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD250117P00045000 | 2024-05-20 1:36PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 51.17% |
| RGLD250117P00047500 | 2023-11-14 1:09PM EDT | 47.50 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 60.84% |
| RGLD250117P00050000 | 2024-02-16 2:32PM EDT | 50.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 3 | 9 | 55.08% |
| RGLD250117P00055000 | 2023-08-10 12:14PM EDT | 55.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 6 | 1 | 62.26% |
| RGLD250117P00060000 | 2024-05-10 9:38AM EDT | 60.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 8 | 47.56% |
| RGLD250117P00065000 | 2024-03-06 10:48AM EDT | 65.00 | 0.66 | 0.10 | 1.25 | 0.00 | - | 1 | 5 | 56.74% |
| RGLD250117P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 12.50% |
| RGLD250117P00075000 | 2024-06-11 11:22AM EDT | 75.00 | 0.31 | 0.10 | 0.75 | 0.00 | - | 10 | 875 | 40.67% |
| RGLD250117P00077500 | 2024-02-14 11:48AM EDT | 77.50 | 2.00 | 1.10 | 1.35 | 0.00 | - | 1 | 2 | 44.12% |
| RGLD250117P00080000 | 2024-05-28 11:42AM EDT | 80.00 | 0.10 | 0.15 | 0.95 | 0.00 | - | 3 | 17 | 38.14% |
| RGLD250117P00082500 | 2024-03-27 9:54AM EDT | 82.50 | 1.30 | 0.30 | 1.00 | 0.00 | - | 1 | 9 | 36.30% |
| RGLD250117P00085000 | 2024-06-11 11:22AM EDT | 85.00 | 0.54 | 0.30 | 1.10 | 0.00 | - | 10 | 846 | 34.89% |
| RGLD250117P00087500 | 2024-02-02 11:12AM EDT | 87.50 | 2.80 | 3.40 | 3.90 | 0.00 | - | 1 | 87 | 48.74% |
| RGLD250117P00090000 | 2024-06-04 12:55PM EDT | 90.00 | 0.70 | 0.75 | 1.00 | 0.00 | - | 1 | 158 | 29.72% |
| RGLD250117P00092500 | 2024-03-27 3:37PM EDT | 92.50 | 2.50 | 1.35 | 1.65 | 0.00 | - | 60 | 123 | 31.85% |
| RGLD250117P00095000 | 2024-06-18 12:49PM EDT | 95.00 | 1.35 | 1.25 | 1.50 | -0.70 | -34.15% | 2 | 43 | 28.70% |
| RGLD250117P00097500 | 2024-04-04 3:06PM EDT | 97.50 | 2.85 | 2.10 | 2.45 | 0.00 | - | 121 | 92 | 31.30% |
| RGLD250117P00100000 | 2024-06-07 10:31AM EDT | 100.00 | 1.54 | 1.95 | 2.10 | 0.00 | - | 1 | 99 | 27.28% |
| RGLD250117P00105000 | 2024-06-12 10:14AM EDT | 105.00 | 2.82 | 2.90 | 3.10 | 0.00 | - | 2 | 199 | 26.65% |
| RGLD250117P00110000 | 2024-06-13 1:02PM EDT | 110.00 | 4.50 | 4.10 | 4.40 | 0.00 | - | 2 | 594 | 25.96% |
| RGLD250117P00115000 | 2024-06-13 12:22PM EDT | 115.00 | 6.60 | 5.80 | 6.10 | 0.00 | - | 1 | 252 | 25.39% |
| RGLD250117P00120000 | 2024-06-14 1:07PM EDT | 120.00 | 8.30 | 7.80 | 8.20 | 0.00 | - | 1 | 128 | 24.82% |
| RGLD250117P00125000 | 2024-06-03 12:32PM EDT | 125.00 | 8.05 | 10.40 | 10.70 | 0.00 | - | 1 | 112 | 24.20% |
| RGLD250117P00130000 | 2024-06-12 3:41PM EDT | 130.00 | 13.50 | 12.80 | 13.80 | 0.00 | - | 1 | 52 | 24.07% |
| RGLD250117P00135000 | 2024-05-20 10:31AM EDT | 135.00 | 11.55 | 14.80 | 18.10 | 0.00 | - | 1 | 66 | 26.35% |
| RGLD250117P00140000 | 2024-05-17 2:28PM EDT | 140.00 | 14.30 | 20.50 | 22.70 | 0.00 | - | 1 | 35 | 28.91% |
| RGLD250117P00145000 | 2023-11-21 11:28AM EDT | 145.00 | 31.40 | 26.30 | 28.30 | 0.00 | - | 1 | 17 | 34.17% |
| RGLD250117P00150000 | 2024-05-16 9:58AM EDT | 150.00 | 23.80 | 27.80 | 30.90 | 0.00 | - | 2 | 27 | 29.19% |
| RGLD250117P00155000 | 2023-12-12 1:06PM EDT | 155.00 | 39.40 | 32.10 | 35.80 | 0.00 | - | 1 | 0 | 31.51% |
| RGLD250117P00160000 | 2023-06-29 11:43AM EDT | 160.00 | 48.60 | 41.70 | 43.10 | 0.00 | - | - | 1 | 42.44% |
| RGLD250117P00170000 | 2023-12-01 1:27PM EDT | 170.00 | 47.50 | 47.00 | 50.30 | 0.00 | - | 1 | 1 | 36.45% |
| RGLD250117P00200000 | 2023-12-01 4:52PM EDT | 200.00 | 76.50 | 76.50 | 81.50 | 0.00 | - | 1 | 0 | 53.51% |
© 2024 Yahoo. All rights reserved.