NasdaqGS - Delayed Quote • USD
Royal Gold, Inc. (RGLD)
At close: 4:00 PM EDT
After hours: 5:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240517C00090000 | 3/27/2024 5:59 PM | 90 | 29.30 | 28.90 | 32.90 | 0.00 | 0.00% | 4 | 4 | 71.14% |
| RGLD240517C00100000 | 3/27/2024 6:01 PM | 100 | 19.82 | 19.30 | 23.00 | 0.00 | 0.00% | 20 | 21 | 55.13% |
| RGLD240517C00105000 | 4/2/2024 5:59 PM | 105 | 18.45 | 14.50 | 18.20 | 0.00 | 0.00% | 8 | 4 | 70.92% |
| RGLD240517C00110000 | 4/23/2024 2:43 PM | 110 | 11.20 | 11.20 | 11.90 | 0.70 | 6.67% | 4 | 15 | 42.35% |
| RGLD240517C00115000 | 4/19/2024 4:39 PM | 115 | 9.15 | 6.50 | 7.70 | 0.00 | 0.00% | 4 | 124 | 36.52% |
| RGLD240517C00120000 | 4/23/2024 6:09 PM | 120 | 4.80 | 4.10 | 4.50 | 1.30 | 37.14% | 54 | 242 | 34.20% |
| RGLD240517C00125000 | 4/23/2024 7:58 PM | 125 | 2.20 | 2.15 | 2.30 | 0.45 | 25.71% | 76 | 632 | 32.81% |
| RGLD240517C00130000 | 4/23/2024 7:09 PM | 130 | 1.30 | 1.05 | 1.20 | 0.24 | 22.64% | 24 | 833 | 34.01% |
| RGLD240517C00135000 | 4/23/2024 4:52 PM | 135 | 0.70 | 0.55 | 0.70 | 0.19 | 37.25% | 15 | 158 | 36.72% |
| RGLD240517C00140000 | 4/23/2024 4:42 PM | 140 | 0.40 | 0.30 | 0.40 | 0.15 | 60.00% | 7 | 273 | 38.82% |
| RGLD240517C00145000 | 4/23/2024 4:42 PM | 145 | 0.32 | 0.10 | 0.40 | 0.15 | 88.24% | 12 | 201 | 45.51% |
| RGLD240517C00150000 | 4/23/2024 4:42 PM | 150 | 0.26 | 0.00 | 0.45 | 0.18 | 225.00% | 6 | 55 | 53.03% |
| RGLD240517C00155000 | 4/18/2024 4:51 PM | 155 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 14 | 50.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240517P00070000 | 4/16/2024 7:35 PM | 70 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 125 | 114.26% |
| RGLD240517P00090000 | 3/22/2024 1:48 PM | 90 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 67.29% |
| RGLD240517P00095000 | 4/17/2024 4:34 PM | 95 | 0.16 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 2 | 60.55% |
| RGLD240517P00100000 | 4/16/2024 2:02 PM | 100 | 0.70 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 26 | 54.35% |
| RGLD240517P00105000 | 4/22/2024 7:52 PM | 105 | 0.32 | 0.20 | 0.30 | 0.00 | 0.00% | 2 | 23 | 34.86% |
| RGLD240517P00110000 | 4/23/2024 3:46 PM | 110 | 0.55 | 0.60 | 0.70 | -0.18 | -24.66% | 3 | 118 | 32.18% |
| RGLD240517P00115000 | 4/23/2024 7:57 PM | 115 | 1.55 | 1.50 | 1.65 | -0.45 | -22.50% | 64 | 343 | 30.54% |
| RGLD240517P00120000 | 4/23/2024 7:30 PM | 120 | 3.40 | 3.30 | 3.60 | -0.70 | -17.07% | 13 | 433 | 30.30% |
| RGLD240517P00125000 | 4/23/2024 6:19 PM | 125 | 5.75 | 6.30 | 6.60 | -1.25 | -17.86% | 20 | 232 | 30.31% |
| RGLD240517P00130000 | 4/18/2024 2:33 PM | 130 | 8.30 | 8.20 | 10.60 | 0.00 | 0.00% | 27 | 59 | 31.86% |
| RGLD240517P00150000 | 4/9/2024 3:50 PM | 150 | 27.05 | 27.50 | 31.40 | 0.00 | 0.00% | 3 | 0 | 76.00% |
Related Tickers
FNV Franco-Nevada Corporation
119.32
+0.93%
WPM Wheaton Precious Metals Corp.
52.48
+1.86%
SAND Sandstorm Gold Ltd.
5.36
+1.90%
OR Osisko Gold Royalties Ltd
15.78
+2.20%
SA Seabridge Gold Inc.
14.63
+1.67%
AEM Agnico Eagle Mines Limited
62.92
+1.06%
AU AngloGold Ashanti plc
22.11
+0.36%
GFI Gold Fields Limited
16.89
+1.38%
AGI Alamos Gold Inc.
15.13
+2.51%
PAAS Pan American Silver Corp.
18.62
+2.08%