NasdaqGS - Delayed Quote • USD
Royal Gold, Inc. (RGLD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:53 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 | 33.80 | 36.60 | 0.00 | 0.00% | 4 | 4 | 91.02% |
| RGLD240517C00100000 | 3/27/2024 6:01 PM | 100 | 19.82 | 22.90 | 27.00 | 0.00 | 0.00% | 20 | 21 | 59.18% |
| RGLD240517C00105000 | 4/2/2024 5:59 PM | 105 | 18.45 | 17.90 | 21.70 | 0.00 | 0.00% | 8 | 4 | 80.37% |
| RGLD240517C00110000 | 4/23/2024 2:43 PM | 110 | 11.20 | 14.50 | 16.00 | 0.00 | 0.00% | 4 | 15 | 56.23% |
| RGLD240517C00115000 | 4/26/2024 7:01 PM | 115 | 10.50 | 10.40 | 10.80 | 0.50 | 5.00% | 2 | 121 | 39.97% |
| RGLD240517C00120000 | 4/25/2024 7:15 PM | 120 | 6.62 | 6.40 | 6.80 | 0.00 | 0.00% | 94 | 247 | 36.01% |
| RGLD240517C00125000 | 4/26/2024 7:16 PM | 125 | 3.40 | 3.50 | 3.80 | -0.23 | -6.34% | 32 | 743 | 34.39% |
| RGLD240517C00130000 | 4/26/2024 7:46 PM | 130 | 1.85 | 1.75 | 1.90 | 0.05 | 2.78% | 20 | 887 | 34.05% |
| RGLD240517C00135000 | 4/26/2024 5:43 PM | 135 | 0.85 | 0.85 | 1.00 | -0.07 | -7.61% | 7 | 184 | 36.08% |
| RGLD240517C00140000 | 4/26/2024 7:50 PM | 140 | 0.40 | 0.40 | 0.50 | 0.00 | 0.00% | 3 | 280 | 37.60% |
| RGLD240517C00145000 | 4/26/2024 7:05 PM | 145 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 216 | 40.63% |
| RGLD240517C00150000 | 4/23/2024 4:43 PM | 150 | 0.26 | 0.05 | 0.35 | 0.00 | 0.00% | 6 | 61 | 49.07% |
| RGLD240517C00155000 | 4/25/2024 7:08 PM | 155 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 56.45% |
| 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 | 0.05 | 0.00 | 0.00% | - | 125 | 92.97% |
| RGLD240517P00090000 | 3/22/2024 1:48 PM | 90 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 81.93% |
| RGLD240517P00095000 | 4/17/2024 4:34 PM | 95 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| RGLD240517P00100000 | 4/16/2024 2:02 PM | 100 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 26 | 59.33% |
| RGLD240517P00105000 | 4/22/2024 7:52 PM | 105 | 0.32 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 23 | 51.90% |
| RGLD240517P00110000 | 4/26/2024 7:27 PM | 110 | 0.30 | 0.20 | 0.30 | -0.09 | -23.08% | 17 | 115 | 35.89% |
| RGLD240517P00115000 | 4/25/2024 7:52 PM | 115 | 0.70 | 0.60 | 0.70 | -0.24 | -25.53% | 1 | 385 | 32.72% |
| RGLD240517P00120000 | 4/26/2024 7:17 PM | 120 | 1.60 | 1.60 | 1.75 | -0.40 | -20.00% | 11 | 410 | 31.40% |
| RGLD240517P00125000 | 4/25/2024 7:40 PM | 125 | 3.95 | 3.50 | 3.80 | 0.00 | 0.00% | 1 | 234 | 30.79% |
| RGLD240517P00130000 | 4/18/2024 2:33 PM | 130 | 8.30 | 6.40 | 7.10 | 0.00 | 0.00% | 27 | 59 | 31.89% |
| RGLD240517P00150000 | 4/9/2024 3:50 PM | 150 | 27.05 | 23.70 | 27.50 | 0.00 | 0.00% | 3 | 0 | 78.96% |
Related Tickers
FNV Franco-Nevada Corporation
122.93
+1.13%
WPM Wheaton Precious Metals Corp.
54.00
+0.50%
OR Osisko Gold Royalties Ltd
16.05
+0.69%
SAND Sandstorm Gold Ltd.
5.63
+2.55%
SA Seabridge Gold Inc.
15.89
+2.06%
AGI Alamos Gold Inc.
15.30
+2.14%
PAAS Pan American Silver Corp.
19.02
+0.26%
GFI Gold Fields Limited
17.53
+0.75%
AEM Agnico Eagle Mines Limited
65.52
+0.89%
AU AngloGold Ashanti plc
23.85
+4.70%