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 | 72.60 | 77.50 | 0.00 | - | 1 | 3 | 0.00% |
| 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 | 0.00% |
| RGLD250117C00075000 | 2024-06-18 10:00AM EDT | 75.00 | 49.00 | 63.30 | 67.50 | 0.00 | - | 1 | 2 | 67.63% |
| RGLD250117C00080000 | 2024-08-20 9:49AM EDT | 80.00 | 61.10 | 58.00 | 62.30 | 0.00 | - | - | 1 | 57.81% |
| RGLD250117C00085000 | 2024-05-21 3:13PM EDT | 85.00 | 51.40 | 40.20 | 44.10 | 0.00 | - | 2 | 2 | 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 | 0.00% |
| RGLD250117C00092500 | 2024-05-07 2:31PM EDT | 92.50 | 35.20 | 39.20 | 42.40 | 0.00 | - | 20 | 106 | 0.00% |
| RGLD250117C00095000 | 2024-07-17 12:12PM EDT | 95.00 | 47.00 | 41.40 | 45.30 | 0.00 | - | 5 | 20 | 0.00% |
| RGLD250117C00097500 | 2023-12-12 1:44PM EDT | 97.50 | 27.00 | 31.50 | 32.50 | 0.00 | - | 1 | 7 | 0.00% |
| RGLD250117C00100000 | 2024-09-13 9:49AM EDT | 100.00 | 46.50 | 41.10 | 45.10 | 0.00 | - | 1 | 132 | 62.20% |
| RGLD250117C00105000 | 2024-07-15 12:24PM EDT | 105.00 | 35.30 | 28.60 | 30.60 | 0.00 | - | 1 | 99 | 0.00% |
| RGLD250117C00110000 | 2024-09-23 11:19AM EDT | 110.00 | 36.00 | 33.00 | 34.50 | 0.00 | - | 2 | 61 | 46.25% |
| RGLD250117C00115000 | 2024-09-26 9:32AM EDT | 115.00 | 34.00 | 28.60 | 29.80 | 0.00 | - | 1 | 189 | 42.15% |
| RGLD250117C00120000 | 2024-09-20 3:59PM EDT | 120.00 | 26.10 | 23.80 | 25.20 | 0.00 | - | 2 | 493 | 38.32% |
| RGLD250117C00125000 | 2024-09-24 2:08PM EDT | 125.00 | 25.00 | 19.90 | 20.90 | 0.00 | - | 1 | 110 | 35.42% |
| RGLD250117C00130000 | 2024-09-26 12:28PM EDT | 130.00 | 20.00 | 14.90 | 16.80 | 0.00 | - | 3 | 190 | 32.65% |
| RGLD250117C00135000 | 2024-09-26 12:26PM EDT | 135.00 | 16.56 | 12.80 | 13.40 | 0.00 | - | 3 | 419 | 31.49% |
| RGLD250117C00140000 | 2024-09-25 3:26PM EDT | 140.00 | 12.97 | 9.90 | 10.50 | 0.00 | - | 4 | 428 | 30.77% |
| RGLD250117C00145000 | 2024-09-26 3:16PM EDT | 145.00 | 10.20 | 7.60 | 8.00 | 0.00 | - | 2 | 178 | 30.05% |
| RGLD250117C00150000 | 2024-09-27 11:56AM EDT | 150.00 | 6.60 | 5.70 | 6.10 | -1.00 | -13.16% | 2 | 463 | 29.97% |
| RGLD250117C00155000 | 2024-09-27 9:53AM EDT | 155.00 | 5.40 | 4.20 | 4.50 | -0.50 | -8.47% | 3 | 1,389 | 29.64% |
| RGLD250117C00160000 | 2024-09-26 9:30AM EDT | 160.00 | 4.51 | 3.10 | 3.40 | 0.00 | - | 15 | 446 | 29.95% |
| RGLD250117C00165000 | 2024-09-27 11:07AM EDT | 165.00 | 3.00 | 1.50 | 2.55 | -0.30 | -9.09% | 1 | 863 | 30.25% |
| RGLD250117C00170000 | 2024-09-26 3:23PM EDT | 170.00 | 2.50 | 1.75 | 2.00 | 0.00 | - | 8 | 473 | 31.06% |
| RGLD250117C00175000 | 2024-09-19 11:46AM EDT | 175.00 | 1.35 | 1.35 | 1.55 | 0.00 | - | 2 | 224 | 31.67% |
| RGLD250117C00180000 | 2024-09-26 3:23PM EDT | 180.00 | 1.48 | 1.00 | 1.20 | 0.00 | - | 6 | 137 | 32.24% |
| RGLD250117C00185000 | 2024-08-06 1:37PM EDT | 185.00 | 1.12 | 0.85 | 0.95 | 0.00 | - | 1 | 34 | 32.94% |
| RGLD250117C00190000 | 2024-09-24 2:29PM EDT | 190.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 1 | 113 | 34.01% |
| RGLD250117C00195000 | 2024-04-09 3:02PM EDT | 195.00 | 1.90 | 1.20 | 1.40 | 0.00 | - | 4 | 4 | 41.21% |
| RGLD250117C00200000 | 2024-09-18 3:22PM EDT | 200.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 6 | 60 | 35.67% |
| RGLD250117C00210000 | 2024-07-25 9:58AM EDT | 210.00 | 0.55 | 0.25 | 0.85 | 0.00 | - | 1 | 128 | 43.03% |
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 | - | 4 | 45 | 79.69% |
| RGLD250117P00047500 | 2023-11-14 1:09PM EDT | 47.50 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 94.34% |
| RGLD250117P00050000 | 2024-02-16 2:32PM EDT | 50.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 3 | 9 | 86.13% |
| RGLD250117P00055000 | 2023-08-10 12:14PM EDT | 55.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 6 | 1 | 97.66% |
| RGLD250117P00060000 | 2024-05-10 9:38AM EDT | 60.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 8 | 69.14% |
| RGLD250117P00065000 | 2024-03-06 10:48AM EDT | 65.00 | 0.66 | 0.10 | 1.25 | 0.00 | - | 1 | 5 | 80.37% |
| RGLD250117P00070000 | 2024-08-29 10:07AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 105 | 66.26% |
| RGLD250117P00075000 | 2024-09-06 10:40AM EDT | 75.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 872 | 60.45% |
| RGLD250117P00077500 | 2024-08-14 11:06AM EDT | 77.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 57.67% |
| RGLD250117P00080000 | 2024-08-14 11:04AM EDT | 80.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 54.98% |
| RGLD250117P00082500 | 2024-08-14 11:05AM EDT | 82.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 52.98% |
| RGLD250117P00085000 | 2024-09-06 10:40AM EDT | 85.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 835 | 56.84% |
| RGLD250117P00087500 | 2024-07-12 9:30AM EDT | 87.50 | 0.45 | 0.20 | 1.70 | 0.00 | - | 1 | 87 | 56.93% |
| RGLD250117P00090000 | 2024-08-21 1:24PM EDT | 90.00 | 0.40 | 0.05 | 1.45 | 0.00 | - | 2 | 158 | 51.44% |
| RGLD250117P00092500 | 2024-03-27 3:37PM EDT | 92.50 | 2.50 | 1.35 | 1.65 | 0.00 | - | 60 | 123 | 57.43% |
| RGLD250117P00095000 | 2024-06-18 12:49PM EDT | 95.00 | 1.35 | 0.20 | 0.85 | 0.00 | - | 2 | 45 | 47.56% |
| RGLD250117P00097500 | 2024-09-13 11:33AM EDT | 97.50 | 0.34 | 0.10 | 1.10 | 0.00 | - | 16 | 94 | 47.83% |
| RGLD250117P00100000 | 2024-09-25 3:26PM EDT | 100.00 | 0.40 | 0.15 | 1.20 | 0.00 | - | 2 | 154 | 46.19% |
| RGLD250117P00105000 | 2024-09-24 9:30AM EDT | 105.00 | 0.47 | 0.20 | 0.75 | 0.00 | - | 1 | 159 | 36.57% |
| RGLD250117P00110000 | 2024-09-03 3:40PM EDT | 110.00 | 1.29 | 0.60 | 0.80 | 0.00 | - | 1 | 352 | 32.47% |
| RGLD250117P00115000 | 2024-09-17 10:36AM EDT | 115.00 | 1.17 | 0.95 | 1.10 | 0.00 | - | 1 | 392 | 30.41% |
| RGLD250117P00120000 | 2024-09-27 3:36PM EDT | 120.00 | 1.50 | 1.45 | 1.65 | +0.40 | +36.36% | 1 | 265 | 29.20% |
| RGLD250117P00125000 | 2024-09-26 10:39AM EDT | 125.00 | 1.55 | 2.20 | 2.40 | 0.00 | - | 4 | 149 | 27.91% |
| RGLD250117P00130000 | 2024-09-27 1:15PM EDT | 130.00 | 3.15 | 3.40 | 3.60 | +0.58 | +22.57% | 1 | 78 | 27.29% |
| RGLD250117P00135000 | 2024-09-25 3:34PM EDT | 135.00 | 3.80 | 4.90 | 5.20 | 0.00 | - | 23 | 255 | 26.69% |
| RGLD250117P00140000 | 2024-09-24 12:30PM EDT | 140.00 | 5.10 | 7.00 | 7.40 | 0.00 | - | 2 | 236 | 26.59% |
| RGLD250117P00145000 | 2024-09-27 10:51AM EDT | 145.00 | 8.10 | 9.60 | 9.90 | +0.40 | +5.19% | 1 | 103 | 25.91% |
| RGLD250117P00150000 | 2024-09-27 11:44AM EDT | 150.00 | 11.30 | 12.60 | 13.00 | +1.20 | +11.88% | 2 | 21 | 25.66% |
| RGLD250117P00155000 | 2024-09-12 11:44AM EDT | 155.00 | 17.50 | 16.00 | 18.00 | 0.00 | - | 6 | 6 | 30.72% |
| RGLD250117P00160000 | 2023-06-29 11:43AM EDT | 160.00 | 48.60 | 41.70 | 43.10 | 0.00 | - | - | 1 | 98.79% |
| RGLD250117P00170000 | 2024-09-17 10:10AM EDT | 170.00 | 29.30 | 28.80 | 29.90 | 0.00 | - | 1 | 2 | 29.51% |
| RGLD250117P00200000 | 2023-12-01 4:52PM EDT | 200.00 | 76.50 | 76.50 | 81.50 | 0.00 | - | 1 | 0 | 119.54% |
© 2024 Yahoo. All rights reserved.