Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240517C00090000 | 2024-04-25 3:50PM EDT | 90.00 | 34.47 | 31.70 | 35.80 | 0.00 | - | 4 | 4 | 111.13% |
| RGLD240517C00100000 | 2024-03-27 2:01PM EDT | 100.00 | 19.82 | 22.90 | 27.00 | 0.00 | - | 20 | 21 | 117.68% |
| RGLD240517C00105000 | 2024-04-02 1:59PM EDT | 105.00 | 18.45 | 15.00 | 18.70 | 0.00 | - | 8 | 4 | 62.11% |
| RGLD240517C00110000 | 2024-05-08 9:41AM EDT | 110.00 | 13.85 | 11.70 | 15.60 | +2.18 | +18.68% | 5 | 17 | 90.04% |
| RGLD240517C00115000 | 2024-04-30 3:37PM EDT | 115.00 | 6.90 | 8.10 | 10.50 | 0.00 | - | 2 | 119 | 66.87% |
| RGLD240517C00120000 | 2024-05-08 11:29AM EDT | 120.00 | 5.05 | 4.50 | 6.30 | +0.11 | +2.23% | 11 | 251 | 54.59% |
| RGLD240517C00125000 | 2024-05-08 3:49PM EDT | 125.00 | 1.90 | 1.85 | 2.10 | -0.40 | -17.39% | 348 | 1,528 | 34.42% |
| RGLD240517C00130000 | 2024-05-08 3:35PM EDT | 130.00 | 0.67 | 0.60 | 0.90 | -0.18 | -21.18% | 136 | 896 | 37.79% |
| RGLD240517C00135000 | 2024-05-08 3:53PM EDT | 135.00 | 0.25 | 0.20 | 0.25 | -0.04 | -13.79% | 27 | 201 | 37.01% |
| RGLD240517C00140000 | 2024-05-02 2:31PM EDT | 140.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 276 | 53.37% |
| RGLD240517C00145000 | 2024-05-08 1:36PM EDT | 145.00 | 0.08 | 0.00 | 0.20 | -0.05 | -38.46% | 16 | 182 | 55.66% |
| RGLD240517C00150000 | 2024-05-03 1:59PM EDT | 150.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 54 | 55.47% |
| RGLD240517C00155000 | 2024-05-02 2:41PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 55.08% |
| RGLD240517C00160000 | 2024-05-07 12:07PM EDT | 160.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 61.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240517P00070000 | 2024-04-16 3:35PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 125 | 231.35% |
| RGLD240517P00090000 | 2024-03-22 9:48AM EDT | 90.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 113.28% |
| RGLD240517P00095000 | 2024-04-17 12:34PM EDT | 95.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 69.53% |
| RGLD240517P00100000 | 2024-04-16 10:02AM EDT | 100.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 60.94% |
| RGLD240517P00105000 | 2024-04-22 3:52PM EDT | 105.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 60.16% |
| RGLD240517P00110000 | 2024-05-06 1:46PM EDT | 110.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 4 | 96 | 47.80% |
| RGLD240517P00115000 | 2024-05-08 3:54PM EDT | 115.00 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 63 | 379 | 32.96% |
| RGLD240517P00120000 | 2024-05-08 3:48PM EDT | 120.00 | 1.00 | 0.95 | 1.10 | -0.10 | -9.09% | 97 | 416 | 30.30% |
| RGLD240517P00125000 | 2024-05-08 2:53PM EDT | 125.00 | 3.30 | 3.20 | 3.40 | +0.24 | +7.84% | 4 | 195 | 30.81% |
| RGLD240517P00130000 | 2024-04-18 10:33AM EDT | 130.00 | 7.20 | 5.00 | 8.80 | -1.10 | -13.25% | 1 | 59 | 57.45% |
| RGLD240517P00150000 | 2024-04-09 11:50AM EDT | 150.00 | 27.05 | 24.30 | 28.80 | 0.00 | - | 3 | 0 | 117.97% |
© 2024 Yahoo. All rights reserved.