U.S. markets closed

Sturm, Ruger & Company, Inc. (RGR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.09+0.20 (+0.33%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RGR201218C000200002020-08-16 11:05PM EST20.005.160.000.000.00---0.00%
RGR201218C000225002020-07-09 3:55PM EST22.5024.100.000.000.00-300.00%
RGR201218C000250002020-08-24 10:00AM EST25.0045.2135.0039.800.00--1332.42%
RGR201218C000300002020-08-07 10:48AM EST30.0057.0049.7053.400.00-101,008.11%
RGR201218C000325002020-07-09 3:55PM EST32.5015.200.000.000.00-110.00%
RGR201218C000350002020-07-09 3:55PM EST35.0012.000.000.000.00-280.00%
RGR201218C000375002020-11-11 3:37PM EST37.5029.0020.3024.900.00-50070.31%
RGR201218C000400002020-11-11 3:37PM EST40.0025.9018.9021.300.00-1001460.94%
RGR201218C000425002020-11-12 10:45AM EST42.5023.3017.3018.200.00-41778.71%
RGR201218C000450002020-11-11 3:37PM EST45.0021.8014.6017.400.00-500103.91%
RGR201218C000475002020-11-24 2:57PM EST47.5011.8011.9014.300.00-2275.05%
RGR201218C000500002020-11-11 2:15PM EST50.0016.208.9011.300.00-225083.79%
RGR201218C000525002020-11-25 3:58PM EST52.508.0028.608.20-16.74-67.66%268258.23%
RGR201218C000550002020-11-25 3:51PM EST55.005.805.606.80+0.60+11.54%717751.95%
RGR201218C000575002020-11-25 12:49PM EST57.504.603.904.20+0.70+17.95%324946.05%
RGR201218C000600002020-11-25 12:12PM EST60.003.002.402.70+0.45+17.65%8225244.17%
RGR201218C000625002020-11-25 3:42PM EST62.501.501.301.85-0.05-3.23%5328947.22%
RGR201218C000650002020-11-25 3:14PM EST65.000.900.801.05+0.10+12.50%12044045.70%
RGR201218C000675002020-11-25 2:21PM EST67.500.500.350.60+0.02+4.17%4130145.90%
RGR201218C000700002020-11-25 2:53PM EST70.000.290.200.30-0.01-3.33%4288445.07%
RGR201218C000725002020-11-25 12:42PM EST72.500.220.100.25+0.04+22.22%544450.20%
RGR201218C000750002020-11-25 11:29AM EST75.000.100.050.45-0.04-28.57%1071056.93%
RGR201218C000775002020-11-25 3:58PM EST77.500.100.050.15+0.03+42.86%531853.32%
RGR201218C000800002020-11-25 12:09PM EST80.000.100.050.15+0.03+42.86%171,21858.59%
RGR201218C000825002020-11-06 10:49AM EST82.500.800.000.450.00-1037973.44%
RGR201218C000850002020-11-20 1:06PM EST85.000.100.000.250.00-182471.09%
RGR201218C000875002020-11-20 3:10PM EST87.500.070.000.200.00-22973.24%
RGR201218C000900002020-11-23 12:16PM EST90.000.050.000.250.00-248580.47%
RGR201218C000925002020-11-20 9:30AM EST92.500.050.000.200.00-120182.03%
RGR201218C000950002020-11-24 1:04PM EST95.000.010.000.050.00-527671.88%
RGR201218C001000002020-11-16 3:40PM EST100.000.100.000.200.00-263293.95%
RGR201218C001050002020-11-05 10:04AM EST105.000.080.000.500.00-1262116.60%
RGR201218C001100002020-09-02 11:16AM EST110.001.480.001.250.00-165146.88%
RGR201218C001150002020-10-15 2:44PM EST115.000.140.000.300.00-48121.48%
RGR201218C001200002020-11-03 11:03AM EST120.000.200.000.050.00-115103.13%
RGR201218C001250002020-10-23 8:30AM EST125.000.050.001.100.00-19165.23%
RGR201218C001300002020-09-04 9:39AM EST130.000.400.001.150.00-236173.24%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RGR201218P000225002020-06-29 8:42AM EST22.500.150.000.500.00-49213.28%
RGR201218P000250002020-07-09 3:55PM EST25.000.720.550.000.00-56195.70%
RGR201218P000275002020-06-18 10:30AM EST27.500.250.001.850.00-1618230.08%
RGR201218P000300002020-08-24 8:47AM EST30.000.050.000.400.00-1075150.00%
RGR201218P000325002020-11-23 9:30AM EST32.500.050.000.400.00-534134.38%
RGR201218P000350002020-11-20 10:10AM EST35.000.080.000.500.00-1163125.39%
RGR201218P000375002020-07-09 3:55PM EST37.504.900.000.000.00-14750.00%
RGR201218P000400002020-09-14 2:48PM EST40.000.610.002.250.00-175143.31%
RGR201218P000425002020-10-28 12:06PM EST42.500.780.000.300.00-45077.73%
RGR201218P000450002020-11-24 3:11PM EST45.000.050.000.100.00-59055.47%
RGR201218P000475002020-11-24 3:11PM EST47.500.110.000.150.00-167956.25%
RGR201218P000500002020-11-25 10:47AM EST50.000.170.100.20-0.05-22.73%276149.02%
RGR201218P000525002020-11-25 12:58PM EST52.500.350.300.45-0.10-22.22%625248.15%
RGR201218P000550002020-11-25 3:58PM EST55.000.750.550.80-0.09-10.71%5248744.92%
RGR201218P000575002020-11-25 2:12PM EST57.501.361.151.50-0.14-9.33%1923844.04%
RGR201218P000600002020-11-25 3:54PM EST60.002.462.352.55-0.04-1.60%12162843.16%
RGR201218P000625002020-11-25 2:25PM EST62.503.903.604.10-0.30-7.14%813244.46%
RGR201218P000650002020-11-24 3:04PM EST65.006.105.406.000.00-1036746.51%
RGR201218P000675002020-11-24 1:10PM EST67.508.707.208.100.00-553148.19%
RGR201218P000700002020-11-20 10:36AM EST70.007.809.5010.500.00-10134854.54%
RGR201218P000725002020-11-19 12:51PM EST72.5010.9212.0013.000.00-710862.70%
RGR201218P000750002020-10-29 2:53PM EST75.009.8513.2015.500.00-110770.31%
RGR201218P000775002020-07-31 2:29PM EST77.507.707.108.000.00-113050.00%
RGR201218P000800002020-10-20 10:26AM EST80.0016.2015.3018.700.00-12770.00%
RGR201218P000825002020-08-26 1:08PM EST82.5012.0222.1022.800.00-996655.86%
RGR201218P000850002020-08-05 10:38AM EST85.009.1011.2012.500.00-100.00%
RGR201218P000875002020-08-05 10:46AM EST87.5010.0012.8013.800.00--00.00%
RGR201218P000900002020-08-27 8:39AM EST90.0018.4028.4031.600.00--076.56%
RGR201218P000950002020-09-03 1:47PM EST95.0029.5332.3035.500.00-11118.26%
RGR201218P001000002020-09-03 1:47PM EST100.0034.0637.1040.800.00-12140.19%
RGR201218P001050002020-06-19 11:56AM EST105.0035.6628.0031.600.00-110.00%