Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Royal Gold, Inc. (RGLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
107.21-0.46 (-0.43%)
At close: 4:00PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RGLD220121C000450002021-02-03 1:16PM EST45.0060.4557.5062.500.00--1115.43%
RGLD220121C000475002021-02-03 1:43PM EST47.5058.0055.0060.000.00-10108.89%
RGLD220121C000500002020-12-17 1:45PM EST50.0064.9252.0057.000.00-100.00%
RGLD220121C000600002020-07-09 3:54PM EST60.0059.150.000.000.00-3130.00%
RGLD220121C000650002021-01-28 11:14AM EST65.0041.9338.6042.900.00-1283.69%
RGLD220121C000700002021-03-17 2:10PM EST70.0040.5646.1051.000.00-100197.13%
RGLD220121C000725002020-07-22 12:47PM EST72.5064.4065.7070.500.00-10392.68%
RGLD220121C000750002021-06-15 12:56PM EST75.0046.5034.0037.900.00-115105.49%
RGLD220121C000775002021-01-28 11:16AM EST77.5032.9029.0032.400.00--164.21%
RGLD220121C000800002021-05-10 11:16AM EST80.0040.0041.1044.500.00-115194.04%
RGLD220121C000825002021-05-19 11:25AM EST82.5045.9828.1030.400.00-202793.30%
RGLD220121C000900002021-02-22 11:48AM EST90.0026.2620.3021.400.00-11166.24%
RGLD220121C000925002021-03-04 12:21PM EST92.5021.8723.8024.50+5.87+36.69%-6103.39%
RGLD220121C000950002021-06-17 2:18PM EST95.0019.7118.1019.100.00-12774.32%
RGLD220121C000975002021-03-05 11:56AM EST97.5016.9020.4021.200.00-1899.11%
RGLD220121C001000002020-10-30 2:39PM EST100.0029.850.000.000.00-1100.00%
RGLD220121C001050002021-06-18 2:29PM EST105.0012.5012.3012.700.00-110969.98%
RGLD220121C001100002020-10-23 2:42PM EST110.0027.100.000.000.00-101.56%
RGLD220121C001150002020-11-06 3:54PM EST115.0026.400.000.000.00-503.13%
RGLD220121C001200002021-06-24 9:56AM EST120.006.195.806.40-0.41-6.21%78865.45%
RGLD220121C001250002021-06-21 2:44PM EST125.004.854.705.000.00-115365.67%
RGLD220121C001300002021-06-03 8:30AM EST130.003.793.704.000.00-119565.99%
RGLD220121C001350002021-06-14 8:30AM EST135.006.202.953.200.00-13366.55%
RGLD220121C001400002020-11-09 10:35AM EST140.0013.5011.7015.30-2.80-17.18%157143.73%
RGLD220121C001450002021-06-21 12:16PM EST145.002.001.751.900.00-1020066.21%
RGLD220121C001500002020-11-09 11:06AM EST150.0010.700.000.000.00-50025.00%
RGLD220121C001550002021-06-18 10:25AM EST155.001.411.101.300.00-531567.94%
RGLD220121C001600002021-06-22 2:15PM EST160.001.050.851.050.00-721868.31%
RGLD220121C001650002021-06-18 10:17AM EST165.001.080.700.850.00-510069.09%
RGLD220121C001700002021-06-17 11:29AM EST170.000.850.600.750.00-522970.70%
RGLD220121C001750002021-06-14 9:17AM EST175.001.300.500.700.00-36372.46%
RGLD220121C001800002021-06-15 8:30AM EST180.001.100.400.600.00-25673.19%
RGLD220121C001850002021-06-17 8:30AM EST185.000.480.350.550.00-116574.85%
RGLD220121C001900002021-02-01 2:07PM EST190.002.100.352.250.00-31095.04%
RGLD220121C001950002021-06-14 11:39AM EST195.000.450.250.450.00-41777.30%
RGLD220121C002000002021-06-18 2:17PM EST200.000.380.200.400.00-4020578.03%
RGLD220121C002100002021-02-04 10:32AM EST210.001.150.401.600.00-617101.49%
RGLD220121C002200002021-05-06 1:54PM EST220.000.450.200.500.00-103189.55%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RGLD220121P000350002021-04-19 8:30AM EST35.000.140.000.000.00--250.00%
RGLD220121P000400002021-03-14 11:04PM EST40.000.250.000.000.00--050.00%
RGLD220121P000475002021-04-16 2:30PM EST47.500.200.000.000.00-1150.00%
RGLD220121P000500002021-04-28 2:21PM EST50.000.400.000.400.00-10010896.78%
RGLD220121P000550002020-07-09 3:54PM EST55.002.440.000.000.00-5250.00%
RGLD220121P000600002020-09-28 8:54AM EST60.002.001.602.050.00-159120.26%
RGLD220121P000650002021-04-23 2:49PM EST65.000.940.000.500.00-12512868.85%
RGLD220121P000675002021-02-16 12:29PM EST67.502.001.802.150.00--5102.73%
RGLD220121P000700002021-03-25 1:53PM EST70.002.200.601.300.00-1258078.98%
RGLD220121P000750002021-05-11 9:25AM EST75.000.800.300.550.00-15057.03%
RGLD220121P000775002021-06-21 8:41AM EST77.500.970.800.950.00-13262.21%
RGLD220121P000800002021-05-27 12:49PM EST80.001.101.001.150.00-1517260.62%
RGLD220121P000825002021-05-26 9:34AM EST82.500.851.251.400.00-22759.23%
RGLD220121P000850002021-06-17 2:09PM EST85.001.601.601.750.00-617658.47%
RGLD220121P000900002021-06-17 11:36AM EST90.002.352.402.650.00-1521856.42%
RGLD220121P000925002021-06-18 12:26PM EST92.503.202.953.300.00-1014155.95%
RGLD220121P000950002021-06-23 2:49PM EST95.003.993.603.900.00-211354.93%
RGLD220121P000975002021-05-26 9:55AM EST97.504.604.404.700.00-160154.53%
RGLD220121P001000002021-06-18 12:26PM EST100.005.805.205.600.00-9635853.74%
RGLD220121P001050002021-06-14 9:30AM EST105.004.107.307.700.00-15852.67%
RGLD220121P001100002020-11-03 12:43PM EST110.0015.000.000.000.00-300.00%
RGLD220121P001150002021-06-18 10:13AM EST115.0012.1712.6013.000.00-13450.23%
RGLD220121P001200002021-06-18 10:49AM EST120.0016.4016.0016.700.00-119751.07%
RGLD220121P001250002021-06-01 1:30PM EST125.0012.6019.1019.800.00-56444.63%
RGLD220121P001300002021-06-17 12:17PM EST130.0022.7523.3024.000.00-21443.42%
RGLD220121P001350002021-06-15 2:36PM EST135.0020.0027.9028.300.00-3639.45%
RGLD220121P001400002021-05-17 9:47AM EST140.0021.5023.3023.900.00-1130.00%
RGLD220121P001500002021-05-17 9:50AM EST150.0028.9131.1032.600.00-120.00%
Advertisement
Advertisement