RGLD - Royal Gold, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RGLD190719C000550002019-06-05 9:38AM EDT55.0038.0045.1049.300.00-100.00%
RGLD190719C000700002019-06-25 11:38AM EDT70.0031.2045.2050.000.00-10447.66%
RGLD190719C000725002019-07-18 2:15PM EDT72.5043.3044.0046.10+22.10+104.25%13384.38%
RGLD190719C000750002019-06-13 10:36AM EDT75.0019.3633.3036.200.00-19410.00%
RGLD190719C000775002019-07-09 12:28PM EDT77.5028.0037.8042.400.00-400367.97%
RGLD190719C000800002019-07-18 2:44PM EDT80.0036.5035.5039.90+12.58+52.59%611381.64%
RGLD190719C000825002019-07-02 3:20PM EDT82.5021.5032.8037.400.00-1005318.75%
RGLD190719C000850002019-07-12 11:25AM EDT85.0024.1130.7035.000.00-2024364.45%
RGLD190719C000875002019-07-18 10:10AM EDT87.5026.0029.1031.10+3.70+16.59%817271.88%
RGLD190719C000900002019-07-16 1:24PM EDT90.0020.3325.3030.000.00-229265.63%
RGLD190719C000925002019-07-17 3:49PM EDT92.5021.0023.9026.300.00-18226.56%
RGLD190719C000950002019-07-18 12:06PM EDT95.0020.8022.2022.80+3.05+17.18%18050.00%
RGLD190719C000975002019-07-18 9:58AM EDT97.5016.7019.7020.30+4.90+41.53%324850.00%
RGLD190719C001000002019-07-18 2:19PM EDT100.0015.8017.0017.80+5.06+47.11%25791199.61%
RGLD190719C001050002019-07-18 3:51PM EDT105.0012.5612.2012.80+4.46+55.06%1837050.00%
RGLD190719C001100002019-07-18 3:53PM EDT110.007.507.207.70+4.15+123.88%3140890.43%
RGLD190719C001150002019-07-18 3:52PM EDT115.002.602.452.75+2.30+766.67%12810043.85%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RGLD190719P000600002019-06-07 11:04AM EDT60.000.130.000.050.00-112481.25%
RGLD190719P000650002019-06-04 9:33AM EDT65.000.050.000.050.00-2132428.13%
RGLD190719P000675002019-06-10 12:05AM EDT67.501.050.000.550.00-14553.91%
RGLD190719P000700002019-06-10 12:05AM EDT70.001.450.000.550.00-366521.88%
RGLD190719P000725002019-06-05 9:32AM EDT72.500.100.000.050.00-854356.25%
RGLD190719P000750002019-06-20 9:30AM EDT75.000.050.000.200.00-1143393.75%
RGLD190719P000775002019-06-25 10:35AM EDT77.500.010.000.150.00-2137353.13%
RGLD190719P000800002019-07-03 12:23PM EDT80.000.040.000.050.00-2277287.50%
RGLD190719P000825002019-07-10 12:51PM EDT82.500.350.000.200.00-1133318.75%
RGLD190719P000850002019-07-16 3:52PM EDT85.000.080.000.750.00-170369.53%
RGLD190719P000875002019-07-10 10:00AM EDT87.500.300.000.200.00-8151271.88%
RGLD190719P000900002019-07-10 9:32AM EDT90.000.050.000.150.00-300238.28%
RGLD190719P000925002019-07-05 2:39PM EDT92.500.020.000.100.00-21,135204.69%
RGLD190719P000950002019-07-10 9:30AM EDT95.000.050.000.750.00-1167261.52%
RGLD190719P000975002019-07-18 10:39AM EDT97.500.010.000.250.00-6283189.84%
RGLD190719P001000002019-07-18 10:39AM EDT100.000.100.000.10+0.05+100.00%1249145.31%
RGLD190719P001050002019-07-16 3:31PM EDT105.000.050.000.050.00-17596.09%
RGLD190719P001100002019-07-17 3:54PM EDT110.000.100.000.100.00-3010867.97%
RGLD190719P001150002019-07-18 3:32PM EDT115.000.100.050.15-2.40-96.00%24236.91%