Options Chain for STURM RUGER & CO INC COM (RGR) - $37.37 as of 11/20/2024 8:38:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.70 | 16.30 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 25.00 | 10.60 | 14.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 30.00 | 7.20 | 7.80 | 10.25 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.99 | 0.01 | -0.01 | 11/1/2024 | 11/20/2024 3:59:47 PM EST |
| 35.00 | 2.75 | 3.10 | 3.50 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.80 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 40.00 | 0.35 | 0.40 | 0.38 | -0.27 | -41.54% | 14 | 231 | 0.28 | 0.24 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 45.00 | 0.00 | 0.10 | 0.06 | -0.13 | -68.43% | 3 | 134 | 0.39 | 0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 50.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 84 | 0.50 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.45 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.01 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 35.00 | 0.30 | 0.35 | 0.32 | +0.06 | +23.08% | 18 | 78 | 0.28 | -0.20 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 40.00 | 2.75 | 3.10 | 2.40 | -0.15 | -5.89% | 1 | 78 | 0.29 | -0.76 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 45.00 | 7.30 | 7.80 | 4.78 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 10/25/2024 | 11/20/2024 3:59:47 PM EST |
| 50.00 | 12.30 | 12.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 55.00 | 15.00 | 18.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 60.00 | 20.80 | 23.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |