Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240621C00055000 | 2023-12-04 2:18PM EDT | 55.00 | 65.80 | 61.30 | 66.00 | 0.00 | - | - | 0 | 0.00% |
| RGLD240621C00065000 | 2023-12-04 10:40AM EDT | 65.00 | 57.30 | 51.10 | 54.80 | 0.00 | - | - | 1 | 0.00% |
| RGLD240621C00070000 | 2023-12-04 11:03AM EDT | 70.00 | 52.50 | 46.20 | 50.40 | 0.00 | - | - | 1 | 0.00% |
| RGLD240621C00080000 | 2023-11-01 10:02AM EDT | 80.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RGLD240621C00085000 | 2023-09-14 12:10PM EDT | 85.00 | 30.60 | 28.10 | 28.70 | 0.00 | - | - | 0 | 0.00% |
| RGLD240621C00090000 | 2023-11-01 10:02AM EDT | 90.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RGLD240621C00095000 | 2024-03-27 12:22PM EDT | 95.00 | 23.43 | 28.50 | 32.20 | 0.00 | - | 1 | 4 | 0.00% |
| RGLD240621C00097500 | 2024-03-11 12:28PM EDT | 97.50 | 19.00 | 24.90 | 29.00 | 0.00 | - | 1 | 3 | 0.00% |
| RGLD240621C00100000 | 2024-05-21 10:27AM EDT | 100.00 | 33.35 | 26.50 | 30.50 | 0.00 | - | 1 | 8 | 62.70% |
| RGLD240621C00105000 | 2024-05-31 1:49PM EDT | 105.00 | 22.50 | 21.80 | 25.60 | -1.62 | -6.72% | 5 | 72 | 58.45% |
| RGLD240621C00110000 | 2024-05-31 2:51PM EDT | 110.00 | 17.54 | 16.70 | 20.60 | -3.04 | -14.77% | 1 | 100 | 77.73% |
| RGLD240621C00115000 | 2024-05-31 10:02AM EDT | 115.00 | 13.70 | 13.20 | 14.90 | -0.50 | -3.52% | 2 | 129 | 54.64% |
| RGLD240621C00120000 | 2024-05-24 1:11PM EDT | 120.00 | 9.65 | 8.90 | 11.30 | 0.00 | - | 10 | 1,672 | 55.18% |
| RGLD240621C00125000 | 2024-05-31 3:19PM EDT | 125.00 | 4.90 | 5.10 | 5.40 | -0.10 | -2.00% | 21 | 1,288 | 30.30% |
| RGLD240621C00130000 | 2024-05-31 3:57PM EDT | 130.00 | 2.50 | 2.40 | 2.65 | +0.10 | +4.17% | 31 | 653 | 28.87% |
| RGLD240621C00135000 | 2024-05-31 11:54AM EDT | 135.00 | 0.85 | 0.95 | 1.15 | -0.50 | -37.04% | 24 | 538 | 29.05% |
| RGLD240621C00140000 | 2024-05-31 3:19PM EDT | 140.00 | 0.40 | 0.35 | 0.95 | -0.21 | -34.43% | 4 | 448 | 37.21% |
| RGLD240621C00145000 | 2024-05-31 10:10AM EDT | 145.00 | 0.20 | 0.15 | 0.30 | -0.24 | -54.55% | 5 | 199 | 34.38% |
| RGLD240621C00150000 | 2024-05-31 10:58AM EDT | 150.00 | 0.13 | 0.10 | 0.45 | -0.07 | -35.00% | 4 | 43 | 45.31% |
| RGLD240621C00155000 | 2024-05-22 1:22PM EDT | 155.00 | 0.30 | 0.05 | 0.30 | +0.15 | +100.00% | 1 | 80 | 48.15% |
| RGLD240621C00160000 | 2024-05-31 9:30AM EDT | 160.00 | 0.25 | 0.05 | 0.45 | +0.09 | +56.25% | 1 | 110 | 52.54% |
| RGLD240621C00165000 | 2024-04-22 3:58PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGLD240621C00170000 | 2024-05-31 2:25PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 11 | 152 | 50.59% |
| RGLD240621C00175000 | 2024-05-22 10:22AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 50.78% |
| RGLD240621C00180000 | 2024-05-22 10:22AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 54.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240621P00055000 | 2023-10-27 9:47AM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 187.70% |
| RGLD240621P00060000 | 2023-08-09 3:18PM EDT | 60.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 5 | 5 | 175.59% |
| RGLD240621P00065000 | 2023-11-21 3:03PM EDT | 65.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | - | 1 | 183.01% |
| RGLD240621P00070000 | 2023-12-07 10:30AM EDT | 70.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 146.39% |
| RGLD240621P00075000 | 2024-02-13 2:24PM EDT | 75.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 21 | 156.35% |
| RGLD240621P00080000 | 2024-03-22 9:50AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 111.82% |
| RGLD240621P00085000 | 2024-05-29 11:23AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 94 | 67.97% |
| RGLD240621P00090000 | 2024-05-31 2:25PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 120 | 59.38% |
| RGLD240621P00095000 | 2024-05-28 3:32PM EDT | 95.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 6 | 85 | 62.89% |
| RGLD240621P00097500 | 2024-04-23 1:50PM EDT | 97.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 25.00% |
| RGLD240621P00100000 | 2024-05-20 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 77 | 53.42% |
| RGLD240621P00105000 | 2024-05-30 3:32PM EDT | 105.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 11 | 133 | 52.05% |
| RGLD240621P00110000 | 2024-05-31 11:07AM EDT | 110.00 | 0.10 | 0.05 | 0.75 | -0.05 | -33.33% | 1 | 192 | 52.59% |
| RGLD240621P00115000 | 2024-05-30 10:40AM EDT | 115.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 4 | 219 | 32.03% |
| RGLD240621P00120000 | 2024-05-31 12:27PM EDT | 120.00 | 0.96 | 0.50 | 0.70 | +0.26 | +37.14% | 133 | 355 | 28.47% |
| RGLD240621P00125000 | 2024-05-31 3:19PM EDT | 125.00 | 1.85 | 1.55 | 1.80 | +0.15 | +8.82% | 73 | 303 | 26.58% |
| RGLD240621P00130000 | 2024-05-30 1:38PM EDT | 130.00 | 3.57 | 3.80 | 4.10 | 0.00 | - | 5 | 557 | 25.82% |
| RGLD240621P00135000 | 2024-05-30 1:41PM EDT | 135.00 | 6.90 | 7.20 | 9.00 | 0.00 | - | 1 | 306 | 39.53% |
| RGLD240621P00140000 | 2024-05-23 2:59PM EDT | 140.00 | 11.20 | 10.00 | 12.30 | 0.00 | - | 6 | 17 | 30.35% |
| RGLD240621P00145000 | 2023-12-12 12:52PM EDT | 145.00 | 29.10 | 23.30 | 25.80 | 0.00 | - | 1 | 0 | 115.23% |
© 2024 Yahoo. All rights reserved.