U.S. Markets open in 3 hrs 14 mins

Sturm, Ruger & Company, Inc. (RGR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.00-1.85 (-3.50%)
At close: 4:02PM EDT
People also watch
SWHCOLNVSTOCABPII
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RGR171020C000375002017-09-01 11:53PM EDT37.509.428.209.200.00-110.00%
RGR171020C000400002017-08-18 11:46PM EDT40.008.808.609.900.00-110.00%
RGR171020C000425002017-09-19 3:50PM EDT42.5011.548.309.100.00-101264.70%
RGR171020C000450002017-09-19 3:27PM EDT45.004.306.006.800.00-194755.86%
RGR171020C000475002017-09-21 3:59PM EDT47.505.503.904.500.00-326044.78%
RGR171020C000500002017-09-22 10:02AM EDT50.003.332.252.65-0.52-13.51%4744439.31%
RGR171020C000525002017-09-22 3:39PM EDT52.501.321.151.50-0.93-41.33%336539.36%
RGR171020C000550002017-09-22 3:56PM EDT55.000.580.400.75-0.42-42.00%930838.92%
RGR171020C000575002017-09-21 3:59PM EDT57.500.400.200.350.00-2321439.06%
RGR171020C000600002017-09-21 3:08PM EDT60.000.150.050.150.00-2216939.26%
RGR171020C000625002017-09-19 3:44PM EDT62.500.950.050.100.00-14043.07%
RGR171020C000650002017-09-19 3:53PM EDT65.000.350.000.050.00-1625044.14%
RGR171020C000675002017-09-19 3:45PM EDT67.500.250.000.050.00-1015050.00%
RGR171020C000700002017-09-19 3:44PM EDT70.000.250.000.050.00-349250.39%
RGR171020C000725002017-08-11 11:47AM EDT72.500.050.000.05-0.05-50.00%19155.08%
RGR171020C000750002017-08-31 3:12PM EDT75.000.030.000.050.00-406959.38%
RGR171020C000775002017-06-30 11:57PM EDT77.500.600.200.450.00-1194.92%
RGR171020C000800002017-06-30 11:57PM EDT80.000.350.100.300.00-1191.60%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RGR171020P000250002017-07-21 2:05PM EDT25.000.050.000.15-0.10-66.67%5159126.56%
RGR171020P000275002017-07-24 11:18AM EDT27.500.040.000.100.00-43103104.69%
RGR171020P000300002017-08-11 1:18PM EDT30.000.100.050.150.00-1094101.56%
RGR171020P000325002017-08-17 2:35PM EDT32.500.050.000.100.00-1512178.91%
RGR171020P000350002017-09-12 1:15PM EDT35.000.050.000.100.00-15367.58%
RGR171020P000375002017-09-18 3:20PM EDT37.500.050.000.100.00-79856.45%
RGR171020P000400002017-09-20 10:13AM EDT40.000.010.000.100.00-111,03351.95%
RGR171020P000425002017-09-22 12:00PM EDT42.500.100.050.15-0.07-41.18%340744.53%
RGR171020P000450002017-09-21 2:02PM EDT45.000.220.200.300.00-1350039.84%
RGR171020P000475002017-09-22 11:53AM EDT47.500.500.550.75-0.09-15.25%1139838.92%
RGR171020P000500002017-09-22 9:34AM EDT50.000.901.301.50-0.07-7.22%174736.48%
RGR171020P000525002017-09-21 2:49PM EDT52.501.752.552.950.00-1428938.43%
RGR171020P000550002017-09-20 9:47AM EDT55.004.304.404.900.00-121842.33%
RGR171020P000575002017-09-20 10:46AM EDT57.505.906.607.000.00-930143.75%
RGR171020P000600002017-08-22 12:40PM EDT60.0011.0011.0011.900.00-1256100.15%
RGR171020P000625002017-08-18 9:54AM EDT62.5013.7013.1013.70+0.80+6.20%1206399.41%
RGR171020P000650002017-09-19 1:56PM EDT65.0017.3813.9014.500.00-159356.64%
RGR171020P000675002017-08-28 10:26AM EDT67.5019.0021.0022.100.00-26184.72%
RGR171020P000700002017-07-31 3:26PM EDT70.0013.6013.4013.90+6.42+89.42%3572080.00%
RGR171020P000750002017-06-02 11:52PM EDT75.0020.7211.1012.000.00-110.00%
RGR171020P000775002017-08-03 4:20PM EDT77.5026.2025.1026.000.00-100.00%