Sturm, Ruger & Company, Inc. (RGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGR241115C00022500 | 2024-04-15 10:37AM EDT | 22.50 | 23.00 | 22.50 | 26.30 | 0.00 | - | 1 | 1 | 64.16% |
| RGR241115C00025000 | 2024-01-12 10:44AM EDT | 25.00 | 19.99 | 18.00 | 22.90 | 0.00 | - | - | 1 | 78.22% |
| RGR241115C00030000 | 2024-04-15 9:38AM EDT | 30.00 | 16.68 | 15.00 | 19.20 | 0.00 | - | 1 | 7 | 77.49% |
| RGR241115C00035000 | 2023-12-19 4:59PM EDT | 35.00 | 12.00 | 10.30 | 11.00 | 0.00 | - | 2 | 7 | 0.00% |
| RGR241115C00040000 | 2024-04-22 11:26AM EDT | 40.00 | 9.01 | 8.30 | 8.60 | 0.00 | - | 1 | 30 | 36.46% |
| RGR241115C00045000 | 2024-04-22 12:17PM EDT | 45.00 | 5.10 | 4.90 | 5.10 | 0.00 | - | 1 | 53 | 31.86% |
| RGR241115C00050000 | 2024-04-23 12:32PM EDT | 50.00 | 3.00 | 2.55 | 2.70 | 0.00 | - | 2 | 469 | 29.57% |
| RGR241115C00055000 | 2024-04-26 11:36AM EDT | 55.00 | 1.25 | 1.20 | 1.35 | +0.04 | +3.31% | 4 | 160 | 28.92% |
| RGR241115C00060000 | 2024-04-22 12:03PM EDT | 60.00 | 0.76 | 0.60 | 0.70 | 0.00 | - | 1 | 542 | 29.47% |
| RGR241115C00065000 | 2024-04-25 10:30AM EDT | 65.00 | 0.28 | 0.25 | 0.40 | 0.00 | - | 10 | 56 | 30.76% |
| RGR241115C00070000 | 2024-03-13 9:45AM EDT | 70.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 1 | 18 | 38.31% |
| RGR241115C00075000 | 2024-02-29 4:29PM EDT | 75.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 86 | 36.43% |
| RGR241115C00080000 | 2024-02-22 4:22PM EDT | 80.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 36 | 38 | 41.55% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGR241115P00022500 | 2023-11-14 1:02PM EDT | 22.50 | 0.18 | 0.00 | 2.35 | 0.00 | - | - | 7 | 83.50% |
| RGR241115P00025000 | 2023-12-12 10:30AM EDT | 25.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | - | 8 | 53.61% |
| RGR241115P00030000 | 2024-02-29 3:42PM EDT | 30.00 | 0.55 | 0.20 | 1.25 | 0.00 | - | 23 | 46 | 57.28% |
| RGR241115P00035000 | 2024-04-22 10:36AM EDT | 35.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 121 | 33.64% |
| RGR241115P00040000 | 2024-04-26 11:05AM EDT | 40.00 | 1.35 | 1.25 | 1.35 | -0.15 | -10.00% | 1 | 772 | 29.08% |
| RGR241115P00045000 | 2024-04-26 1:04PM EDT | 45.00 | 2.80 | 2.70 | 2.85 | -0.60 | -17.65% | 1 | 282 | 26.04% |
| RGR241115P00050000 | 2024-03-25 10:15AM EDT | 50.00 | 6.20 | 5.20 | 5.50 | 0.00 | - | 1 | 64 | 24.11% |
| RGR241115P00055000 | 2024-01-02 12:22PM EDT | 55.00 | 10.50 | 8.60 | 11.70 | 0.00 | - | 1 | 99 | 43.86% |
| RGR241115P00060000 | 2023-10-24 1:11PM EDT | 60.00 | 9.30 | 12.90 | 16.50 | 0.00 | - | 3 | 5 | 50.95% |
| RGR241115P00065000 | 2024-04-25 3:37PM EDT | 65.00 | 18.67 | 17.30 | 20.70 | 0.00 | - | 2 | 2 | 51.27% |
| RGR241115P00070000 | 2023-11-01 12:12PM EDT | 70.00 | 15.80 | 23.00 | 28.00 | 0.00 | - | 2 | 0 | 55.44% |
© 2024 Yahoo. All rights reserved.