RGR - Sturm, Ruger & Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RGR200221C000450002020-01-16 1:20PM EST45.006.475.205.500.00-1050.98%
RGR200221C000475002020-01-14 11:34AM EST47.504.212.853.700.00-6048.00%
RGR200221C000500002020-01-23 10:01AM EST50.001.701.552.150.00-8043.46%
RGR200221C000525002020-01-23 2:59PM EST52.500.740.600.850.00-12035.50%
RGR200221C000550002020-01-22 2:59PM EST55.000.250.150.300.00-6033.15%
RGR200221C000600002020-01-21 10:44AM EST60.000.05-0.300.00--050.68%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RGR200221P000375002019-12-31 2:55PM EST37.500.250.000.150.00--053.52%
RGR200221P000400002020-01-02 1:53PM EST40.000.410.000.200.00-6052.25%
RGR200221P000425002020-01-22 3:51PM EST42.500.250.200.300.00-31044.82%
RGR200221P000450002020-01-22 9:45AM EST45.000.450.400.550.00-2039.65%
RGR200221P000475002020-01-23 2:23PM EST47.500.850.801.050.00-43035.23%
RGR200221P000500002020-01-23 1:34PM EST50.001.801.702.100.00-54033.57%
RGR200221P000525002020-01-17 11:27AM EST52.503.303.003.500.00--027.93%