NasdaqGS - Nasdaq Real Time Price • USD
Royal Gold, Inc. (RGLD)
As of 10:46 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240621C00055000 | 12/4/2023 6:18 PM | 55 | 65.80 | 61.30 | 66.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RGLD240621C00065000 | 12/4/2023 2:40 PM | 65 | 57.30 | 51.10 | 54.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| RGLD240621C00070000 | 12/4/2023 3:03 PM | 70 | 52.50 | 46.20 | 50.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| RGLD240621C00080000 | 11/1/2023 2:02 PM | 80 | 28.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| RGLD240621C00085000 | 9/14/2023 4:10 PM | 85 | 30.60 | 28.10 | 28.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| RGLD240621C00090000 | 11/1/2023 2:02 PM | 90 | 20.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| RGLD240621C00095000 | 3/27/2024 4:22 PM | 95 | 23.43 | 28.50 | 32.20 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| RGLD240621C00097500 | 3/11/2024 4:28 PM | 97.5 | 19.00 | 24.90 | 29.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| RGLD240621C00100000 | 5/15/2024 2:09 PM | 100 | 29.36 | 31.20 | 35.40 | 0.00 | 0.00% | 1 | 8 | 55.08% |
| RGLD240621C00105000 | 5/17/2024 7:23 PM | 105 | 27.50 | 26.30 | 30.30 | 0.00 | 0.00% | 2 | 78 | 78.74% |
| RGLD240621C00110000 | 5/17/2024 6:55 PM | 110 | 23.70 | 21.40 | 25.10 | 0.00 | 0.00% | 2 | 100 | 65.59% |
| RGLD240621C00115000 | 5/20/2024 2:13 PM | 115 | 18.00 | 18.00 | 19.10 | 0.00 | 0.00% | 1 | 132 | 44.04% |
| RGLD240621C00120000 | 5/17/2024 5:42 PM | 120 | 13.80 | 13.40 | 14.30 | 0.00 | 0.00% | 2 | 1,675 | 36.77% |
| RGLD240621C00125000 | 5/20/2024 2:26 PM | 125 | 9.30 | 9.30 | 9.70 | -0.27 | -2.82% | 11 | 1,313 | 30.23% |
| RGLD240621C00130000 | 5/20/2024 2:18 PM | 130 | 5.60 | 5.70 | 6.10 | -0.55 | -8.94% | 26 | 711 | 28.27% |
| RGLD240621C00135000 | 5/20/2024 2:31 PM | 135 | 3.30 | 3.10 | 3.30 | -0.30 | -8.33% | 88 | 444 | 26.38% |
| RGLD240621C00140000 | 5/20/2024 2:29 PM | 140 | 1.70 | 1.65 | 1.80 | -0.18 | -9.52% | 7 | 425 | 27.26% |
| RGLD240621C00145000 | 5/20/2024 1:31 PM | 145 | 1.20 | 0.85 | 1.00 | 0.17 | 16.50% | 4 | 179 | 28.78% |
| RGLD240621C00150000 | 5/20/2024 1:37 PM | 150 | 0.50 | 0.45 | 0.55 | 0.13 | 35.14% | 6 | 38 | 30.20% |
| RGLD240621C00155000 | 5/20/2024 1:30 PM | 155 | 0.30 | 0.25 | 0.30 | 0.04 | 15.38% | 3 | 75 | 31.45% |
| RGLD240621C00160000 | 4/22/2024 3:10 PM | 160 | 0.22 | 0.10 | 0.35 | 0.00 | 0.00% | 5 | 108 | 37.60% |
| RGLD240621C00165000 | 4/22/2024 7:58 PM | 165 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 2 | 39.80% |
| RGLD240621C00170000 | 2/23/2024 4:53 PM | 170 | 0.25 | 0.00 | 2.00 | 0.00 | 0.00% | 141 | 152 | 58.89% |
| RGLD240621C00175000 | 4/22/2024 1:36 PM | 175 | 0.06 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 15 | 48.29% |
| RGLD240621C00180000 | 4/8/2024 5:10 PM | 180 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 26 | 56.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240621P00055000 | 10/27/2023 1:47 PM | 55 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 150.98% |
| RGLD240621P00060000 | 8/9/2023 7:18 PM | 60 | 0.25 | 0.15 | 0.75 | 0.00 | 0.00% | 5 | 5 | 141.70% |
| RGLD240621P00065000 | 11/21/2023 7:03 PM | 65 | 0.15 | 0.00 | 1.85 | 0.00 | 0.00% | - | 1 | 147.95% |
| RGLD240621P00070000 | 12/7/2023 2:30 PM | 70 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 7 | 119.24% |
| RGLD240621P00075000 | 2/13/2024 6:24 PM | 75 | 0.35 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 21 | 127.54% |
| RGLD240621P00080000 | 3/22/2024 1:50 PM | 80 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 92.29% |
| RGLD240621P00085000 | 4/23/2024 4:55 PM | 85 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 21 | 69.34% |
| RGLD240621P00090000 | 5/15/2024 3:42 PM | 90 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 75 | 66.02% |
| RGLD240621P00095000 | 3/27/2024 3:26 PM | 95 | 0.55 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 74 | 65.63% |
| RGLD240621P00097500 | 4/23/2024 5:50 PM | 97.5 | 0.22 | 0.05 | 0.30 | 0.00 | 0.00% | 5 | 114 | 52.93% |
| RGLD240621P00100000 | 5/17/2024 3:41 PM | 100 | 0.05 | 0.05 | 0.40 | -0.32 | -86.49% | 1 | 77 | 51.32% |
| RGLD240621P00105000 | 5/17/2024 3:41 PM | 105 | 0.10 | 0.05 | 0.25 | -0.32 | -76.19% | 1 | 143 | 44.63% |
| RGLD240621P00110000 | 5/16/2024 6:09 PM | 110 | 0.25 | 0.10 | 0.35 | 0.00 | 0.00% | 2 | 204 | 39.84% |
| RGLD240621P00115000 | 5/17/2024 7:27 PM | 115 | 0.30 | 0.30 | 0.75 | 0.00 | 0.00% | 16 | 244 | 38.99% |
| RGLD240621P00120000 | 5/20/2024 1:51 PM | 120 | 0.57 | 0.45 | 0.60 | 0.07 | 14.00% | 2 | 332 | 28.37% |
| RGLD240621P00125000 | 5/20/2024 1:51 PM | 125 | 1.21 | 1.05 | 1.15 | 0.07 | 6.14% | 4 | 238 | 25.27% |
| RGLD240621P00130000 | 5/20/2024 2:26 PM | 130 | 2.45 | 2.40 | 2.50 | -0.05 | -1.97% | 100 | 300 | 24.11% |
| RGLD240621P00135000 | 5/20/2024 2:19 PM | 135 | 5.20 | 4.70 | 5.10 | 0.49 | 10.40% | 13 | 55 | 24.92% |
| RGLD240621P00140000 | 5/20/2024 2:29 PM | 140 | 8.50 | 8.30 | 8.70 | 0.30 | 3.66% | 5 | 2 | 26.29% |
| RGLD240621P00145000 | 12/12/2023 4:52 PM | 145 | 29.10 | 23.30 | 25.80 | 0.00 | 0.00% | 1 | 0 | 107.87% |
Related Tickers
FNV Franco-Nevada Corporation
128.34
-0.11%
OR Osisko Gold Royalties Ltd
16.68
+0.18%
SAND Sandstorm Gold Ltd.
5.96
+0.85%
WPM Wheaton Precious Metals Corp.
56.88
-0.23%
SA Seabridge Gold Inc.
15.16
+0.20%
AEM Agnico Eagle Mines Limited
70.51
+0.57%
GFI Gold Fields Limited
16.75
+2.64%
PAAS Pan American Silver Corp.
22.08
+2.03%
AGI Alamos Gold Inc.
17.08
-0.06%
EGO Eldorado Gold Corporation
16.58
+2.41%