NasdaqGS - Delayed Quote • USD
Royal Gold, Inc. (RGLD)
At close: May 9 at 4:00 PM EDT
After hours: May 9 at 7:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240517C00090000 | 4/25/2024 7:50 PM | 90 | 34.47 | 33.30 | 37.40 | 0.00 | 0.00% | 4 | 4 | 199.02% |
| RGLD240517C00100000 | 3/27/2024 6:01 PM | 100 | 19.82 | 22.90 | 27.00 | 0.00 | 0.00% | 20 | 21 | 140.38% |
| RGLD240517C00105000 | 4/2/2024 5:59 PM | 105 | 18.45 | 15.00 | 18.70 | 0.00 | 0.00% | 8 | 4 | 0.00% |
| RGLD240517C00110000 | 5/8/2024 1:41 PM | 110 | 13.85 | 13.60 | 17.00 | 0.00 | 0.00% | 5 | 14 | 96.39% |
| RGLD240517C00115000 | 4/30/2024 7:37 PM | 115 | 6.90 | 10.20 | 12.70 | 0.00 | 0.00% | 2 | 119 | 63.18% |
| RGLD240517C00120000 | 5/9/2024 3:12 PM | 120 | 4.90 | 5.00 | 6.20 | -0.15 | -2.97% | 44 | 257 | 37.40% |
| RGLD240517C00125000 | 5/9/2024 7:54 PM | 125 | 2.42 | 2.25 | 2.45 | 0.52 | 27.37% | 237 | 1,691 | 30.57% |
| RGLD240517C00130000 | 5/9/2024 7:35 PM | 130 | 0.60 | 0.65 | 0.70 | -0.07 | -10.45% | 45 | 911 | 30.71% |
| RGLD240517C00135000 | 5/9/2024 6:43 PM | 135 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 40 | 223 | 35.65% |
| RGLD240517C00140000 | 5/2/2024 6:31 PM | 140 | 0.20 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 276 | 46.00% |
| RGLD240517C00145000 | 5/9/2024 4:05 PM | 145 | 0.08 | 0.05 | 0.15 | 0.00 | 0.00% | 14 | 188 | 50.59% |
| RGLD240517C00150000 | 5/3/2024 5:59 PM | 150 | 0.07 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 54 | 66.02% |
| RGLD240517C00155000 | 5/9/2024 4:05 PM | 155 | 0.09 | 0.00 | 0.15 | 0.06 | 200.00% | 5 | 8 | 66.41% |
| RGLD240517C00160000 | 5/7/2024 4:07 PM | 160 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 9 | 70.70% |
| 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 | 213.48% |
| RGLD240517P00090000 | 3/22/2024 1:48 PM | 90 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 131.54% |
| RGLD240517P00095000 | 4/17/2024 4:34 PM | 95 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 113.38% |
| RGLD240517P00100000 | 4/16/2024 2:02 PM | 100 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 26 | 95.90% |
| RGLD240517P00105000 | 4/22/2024 7:52 PM | 105 | 0.32 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 23 | 78.81% |
| RGLD240517P00110000 | 5/9/2024 6:45 PM | 110 | 0.08 | 0.05 | 0.30 | -0.05 | -38.46% | 13 | 96 | 52.54% |
| RGLD240517P00115000 | 5/9/2024 6:45 PM | 115 | 0.18 | 0.10 | 0.25 | -0.12 | -40.00% | 24 | 418 | 40.82% |
| RGLD240517P00120000 | 5/9/2024 7:14 PM | 120 | 0.50 | 0.35 | 0.50 | -0.50 | -50.00% | 70 | 457 | 30.76% |
| RGLD240517P00125000 | 5/9/2024 4:28 PM | 125 | 3.00 | 1.70 | 1.85 | -0.30 | -9.09% | 115 | 195 | 27.44% |
| RGLD240517P00130000 | 5/8/2024 2:11 PM | 130 | 7.20 | 4.80 | 5.30 | 0.00 | 0.00% | 1 | 58 | 30.15% |
| RGLD240517P00150000 | 4/9/2024 3:50 PM | 150 | 27.05 | 22.80 | 26.60 | 0.00 | 0.00% | 3 | 0 | 57.03% |
Related Tickers
FNV Franco-Nevada Corporation
127.38
+0.82%
WPM Wheaton Precious Metals Corp.
55.78
+2.61%
OR Osisko Gold Royalties Ltd
16.13
+1.64%
SAND Sandstorm Gold Ltd.
5.72
+2.14%
SA Seabridge Gold Inc.
15.33
+2.40%
PAAS Pan American Silver Corp.
20.63
+10.74%
AEM Agnico Eagle Mines Limited
68.10
+2.75%
DRD DRDGOLD Limited
8.66
+8.11%
AGI Alamos Gold Inc.
15.68
+2.35%
EGO Eldorado Gold Corporation
15.08
-0.07%