NasdaqGS - Delayed Quote USD
Royal Gold, Inc. (RGLD)
183.85
-0.09
(-0.05%)
At close: June 5 at 4:00:01 PM EDT
181.82
-2.03
(-1.10%)
After hours: June 5 at 6:33:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD250620C00065000 | 8/6/2024 9:30 AM | 65 | 65.40 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 4 | 0.00% |
| RGLD250620C00080000 | 3/11/2025 1:41 PM | 80 | 73.97 | 98.10 | 102.10 | 0.00 | 0.00% | 17 | 10 | 0.00% |
| RGLD250620C00085000 | 8/15/2024 10:49 AM | 85 | 50.50 | 58.20 | 61.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RGLD250620C00100000 | 4/2/2025 10:10 AM | 100 | 62.80 | 75.00 | 78.70 | 0.00 | 0.00% | 4 | 32 | 0.00% |
| RGLD250620C00110000 | 4/15/2025 3:47 PM | 110 | 76.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RGLD250620C00115000 | 4/7/2025 11:09 AM | 115 | 43.10 | 68.40 | 72.00 | 0.00 | 0.00% | - | 1 | 155.03% |
| RGLD250620C00120000 | 2/25/2025 9:30 AM | 120 | 32.39 | 41.60 | 45.30 | 0.00 | 0.00% | - | 10 | 0.00% |
| RGLD250620C00125000 | 2/19/2025 3:02 PM | 125 | 27.65 | 32.10 | 35.20 | 0.00 | 0.00% | 6 | 19 | 0.00% |
| RGLD250620C00130000 | 1/29/2025 12:57 PM | 130 | 14.02 | 19.70 | 22.90 | 0.00 | 0.00% | 2 | 20 | 0.00% |
| RGLD250620C00135000 | 4/8/2025 11:35 AM | 135 | 29.30 | 48.10 | 52.00 | 0.00 | 0.00% | 2 | 46 | 107.32% |
| RGLD250620C00140000 | 5/2/2025 1:36 PM | 140 | 37.20 | 36.40 | 40.40 | 0.00 | 0.00% | 3 | 41 | 0.00% |
| RGLD250620C00145000 | 4/7/2025 3:36 PM | 145 | 18.42 | 38.40 | 42.10 | 0.00 | 0.00% | 1 | 22 | 90.87% |
| RGLD250620C00150000 | 6/4/2025 3:20 PM | 150 | 34.75 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| RGLD250620C00155000 | 6/5/2025 9:33 AM | 155 | 31.46 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| RGLD250620C00160000 | 6/5/2025 3:17 PM | 160 | 25.35 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| RGLD250620C00165000 | 6/5/2025 3:17 PM | 165 | 20.45 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| RGLD250620C00170000 | 6/5/2025 3:49 PM | 170 | 15.46 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| RGLD250620C00175000 | 6/4/2025 2:06 PM | 175 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| RGLD250620C00180000 | 6/5/2025 10:33 AM | 180 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| RGLD250620C00185000 | 6/5/2025 12:29 PM | 185 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 84 | 0 | 0.78% |
| RGLD250620C00190000 | 6/5/2025 3:49 PM | 190 | 2.58 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 3.13% |
| RGLD250620C00195000 | 6/5/2025 2:45 PM | 195 | 1.41 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 6.25% |
| RGLD250620C00200000 | 6/5/2025 12:03 PM | 200 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| RGLD250620C00210000 | 6/4/2025 1:58 PM | 210 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| RGLD250620C00220000 | 6/5/2025 10:45 AM | 220 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| RGLD250620C00230000 | 5/23/2025 11:20 AM | 230 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| RGLD250620C00240000 | 4/24/2025 1:19 PM | 240 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 9 | 70.90% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD250620P00075000 | 1/16/2025 2:39 PM | 75 | 0.20 | 0.00 | 2.05 | 0.00 | 0.00% | - | 2 | 256.45% |
| RGLD250620P00085000 | 1/16/2025 2:39 PM | 85 | 0.39 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 2 | 208.69% |
| RGLD250620P00095000 | 9/6/2024 2:50 PM | 95 | 1.30 | 0.80 | 1.10 | 0.00 | 0.00% | 1 | 1 | 192.58% |
| RGLD250620P00100000 | 10/30/2024 11:41 AM | 100 | 0.55 | 0.05 | 0.80 | 0.00 | 0.00% | 3 | 0 | 155.18% |
| RGLD250620P00110000 | 4/7/2025 9:30 AM | 110 | 0.80 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 6 | 136.04% |
| RGLD250620P00115000 | 2/24/2025 12:03 PM | 115 | 0.75 | 0.05 | 2.35 | 0.00 | 0.00% | 1 | 45 | 151.03% |
| RGLD250620P00120000 | 4/24/2025 10:30 AM | 120 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 58 | 111.13% |
| RGLD250620P00125000 | 4/7/2025 3:38 PM | 125 | 1.37 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 33 | 106.25% |
| RGLD250620P00130000 | 5/27/2025 9:48 AM | 130 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| RGLD250620P00135000 | 5/16/2025 1:01 PM | 135 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| RGLD250620P00140000 | 5/19/2025 11:45 AM | 140 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| RGLD250620P00145000 | 5/19/2025 2:12 PM | 145 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| RGLD250620P00150000 | 6/3/2025 10:36 AM | 150 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| RGLD250620P00155000 | 6/2/2025 11:05 AM | 155 | 0.20 | 0.05 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| RGLD250620P00160000 | 6/4/2025 12:38 PM | 160 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| RGLD250620P00165000 | 6/4/2025 1:17 PM | 165 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| RGLD250620P00170000 | 6/5/2025 3:55 PM | 170 | 0.59 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 6.25% |
| RGLD250620P00175000 | 6/5/2025 11:42 AM | 175 | 1.42 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
| RGLD250620P00180000 | 6/4/2025 12:19 PM | 180 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| RGLD250620P00185000 | 6/4/2025 2:40 PM | 185 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RGLD250620P00190000 | 6/4/2025 3:40 PM | 190 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| RGLD250620P00195000 | 4/17/2025 10:52 AM | 195 | 16.70 | 23.80 | 25.80 | 0.00 | 0.00% | 3 | 2 | 122.41% |
| RGLD250620P00200000 | 4/16/2025 11:28 AM | 200 | 16.70 | 28.40 | 30.80 | 0.00 | 0.00% | 4 | 3 | 132.69% |
| RGLD250620P00210000 | 4/21/2025 11:55 AM | 210 | 26.49 | 30.70 | 33.30 | 0.00 | 0.00% | - | 0 | 97.95% |
Related Tickers
FNV Franco-Nevada Corporation
172.49
-2.59%
WPM Wheaton Precious Metals Corp.
91.59
-1.25%
AEM Agnico Eagle Mines Limited
122.06
-1.25%
AU AngloGold Ashanti plc
47.09
+2.08%
SAND Sandstorm Gold Ltd.
9.53
+1.60%
KGC Kinross Gold Corporation
15.46
-0.06%
OR OR Royalties Inc.
26.48
-1.52%
SA Seabridge Gold Inc.
13.85
+3.67%
GFI Gold Fields Limited
25.42
+1.52%
AGI Alamos Gold Inc.
27.00
-0.37%