UK Markets closed

Sturm, Ruger & Company, Inc. (RGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.46+0.81 (+1.27%)
At close: 04:00PM EDT
66.00 +1.54 (+2.39%)
After hours: 06:15PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGR220715C000550002021-12-03 4:41PM EDT55.0012.4213.9015.900.00-22203.71%
RGR220715C000625002021-12-03 2:59PM EDT62.507.708.3011.200.00-22177.00%
RGR220715C000650002021-12-03 3:51PM EDT65.006.507.108.400.00-129129159.18%
RGR220715C000675002021-12-27 1:10PM EDT67.505.304.806.800.00-12140.48%
RGR220715C000700002021-12-13 1:14AM EDT70.004.553.705.700.00--2136.23%
RGR220715C000750002022-01-05 10:58AM EDT75.003.082.803.80-1.12-26.67%356136.62%
RGR220715C000775002022-01-05 10:44AM EDT77.503.300.703.00+0.90+37.50%382115.09%
RGR220715C000800002022-01-05 2:11PM EDT80.002.251.102.50-0.15-6.25%19124.61%
RGR220715C000825002022-01-05 10:54AM EDT82.502.111.352.25+0.86+68.80%65134.67%
RGR220715C000950002022-01-04 3:48PM EDT95.000.700.400.750.00-612131.25%
RGR220715C001000002021-11-22 2:06PM EDT100.000.900.100.750.00--5135.06%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGR220715P000450002021-12-31 2:53PM EDT45.001.230.450.900.00-12141.21%
RGR220715P000475002021-12-13 1:14AM EDT47.501.580.702.050.00-11155.03%
RGR220715P000500002021-12-28 10:30AM EDT50.001.501.001.350.00-114128.91%
RGR220715P000550002021-12-23 11:11AM EDT55.002.801.303.100.00-14123.34%
RGR220715P000575002021-12-31 2:30PM EDT57.502.952.252.650.00-1717109.62%
RGR220715P000600002022-01-04 3:12PM EDT60.003.102.453.400.00-13099.56%
RGR220715P000625002021-12-29 3:29PM EDT62.504.503.704.300.00-31299.32%
RGR220715P000650002022-01-05 10:59AM EDT65.004.604.505.40-0.80-14.81%352992.58%
RGR220715P000675002022-01-05 10:53AM EDT67.505.605.907.20-0.90-13.85%47894.82%
RGR220715P000800002021-12-13 1:14AM EDT80.0017.3012.5015.600.00--554.30%