Options Lookup
Sturm Ruger And Co (RGR)
As of Apr 25 2024 5:08PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| RGR 240517C00025000 | C | May 17, 2024 | 25.0 | 20.20 | 22.60 |
| RGR 240517C00030000 | C | May 17, 2024 | 30.0 | 15.40 | 18.30 |
| RGR 240517C00035000 | C | May 17, 2024 | 35.0 | 9.30 | 13.30 |
| RGR 240517C00040000 | C | May 17, 2024 | 40.0 | 4.30 | 7.80 |
| RGR 240517C00045000 | C | May 17, 2024 | 45.0 | 2.10 | 2.25 |
| RGR 240517C00050000 | C | May 17, 2024 | 50.0 | 0.25 | 0.30 |
| RGR 240517C00055000 | C | May 17, 2024 | 55.0 | 0.00 | 0.20 |
| RGR 240517C00060000 | C | May 17, 2024 | 60.0 | 0.00 | 0.05 |
| RGR 240517C00065000 | C | May 17, 2024 | 65.0 | 0.00 | 0.75 |
| RGR 240517P00025000 | P | May 17, 2024 | 25.0 | 0.00 | 0.05 |
| RGR 240517P00030000 | P | May 17, 2024 | 30.0 | 0.00 | 0.75 |
| RGR 240517P00035000 | P | May 17, 2024 | 35.0 | 0.00 | 0.75 |
| RGR 240517P00040000 | P | May 17, 2024 | 40.0 | 0.10 | 0.20 |
| RGR 240517P00045000 | P | May 17, 2024 | 45.0 | 0.85 | 1.00 |
| RGR 240517P00050000 | P | May 17, 2024 | 50.0 | 3.90 | 4.20 |
| RGR 240517P00055000 | P | May 17, 2024 | 55.0 | 7.00 | 10.80 |
| RGR 240517P00060000 | P | May 17, 2024 | 60.0 | 12.10 | 16.50 |
| RGR 240517P00065000 | P | May 17, 2024 | 65.0 | 17.60 | 21.50 |
| RGR 240621C00022500 | C | Jun 21, 2024 | 22.5 | 21.60 | 26.40 |
| RGR 240621C00025000 | C | Jun 21, 2024 | 25.0 | 20.10 | 24.00 |
| RGR 240621C00030000 | C | Jun 21, 2024 | 30.0 | 15.30 | 19.00 |
| RGR 240621C00035000 | C | Jun 21, 2024 | 35.0 | 9.60 | 12.40 |
| RGR 240621C00040000 | C | Jun 21, 2024 | 40.0 | 4.70 | 8.40 |
| RGR 240621C00045000 | C | Jun 21, 2024 | 45.0 | 2.50 | 2.70 |
| RGR 240621C00050000 | C | Jun 21, 2024 | 50.0 | 0.45 | 0.60 |
| RGR 240621C00055000 | C | Jun 21, 2024 | 55.0 | 0.00 | 0.15 |
| RGR 240621C00060000 | C | Jun 21, 2024 | 60.0 | 0.00 | 0.70 |
| RGR 240621C00065000 | C | Jun 21, 2024 | 65.0 | 0.00 | 0.75 |
| RGR 240621P00022500 | P | Jun 21, 2024 | 22.5 | 0.00 | 0.75 |
| RGR 240621P00025000 | P | Jun 21, 2024 | 25.0 | 0.00 | 0.75 |
| RGR 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.00 | 0.75 |
| RGR 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 0.75 |
| RGR 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.20 | 0.30 |
| RGR 240621P00045000 | P | Jun 21, 2024 | 45.0 | 1.15 | 1.25 |
| RGR 240621P00050000 | P | Jun 21, 2024 | 50.0 | 4.10 | 4.50 |
| RGR 240621P00055000 | P | Jun 21, 2024 | 55.0 | 7.00 | 11.10 |
| RGR 240621P00060000 | P | Jun 21, 2024 | 60.0 | 12.10 | 15.80 |
| RGR 240621P00065000 | P | Jun 21, 2024 | 65.0 | 17.40 | 20.90 |
| RGR 240719C00022500 | C | Jul 19, 2024 | 22.5 | 21.70 | 25.50 |
| RGR 240719C00025000 | C | Jul 19, 2024 | 25.0 | 19.60 | 23.30 |
| RGR 240719C00030000 | C | Jul 19, 2024 | 30.0 | 14.30 | 18.30 |
| RGR 240719C00035000 | C | Jul 19, 2024 | 35.0 | 9.60 | 13.30 |
| RGR 240719C00040000 | C | Jul 19, 2024 | 40.0 | 6.70 | 7.00 |
| RGR 240719C00045000 | C | Jul 19, 2024 | 45.0 | 2.85 | 3.10 |
| RGR 240719C00050000 | C | Jul 19, 2024 | 50.0 | 0.75 | 0.90 |
| RGR 240719C00055000 | C | Jul 19, 2024 | 55.0 | 0.15 | 0.25 |
| RGR 240719C00060000 | C | Jul 19, 2024 | 60.0 | 0.05 | 0.40 |
| RGR 240719C00065000 | C | Jul 19, 2024 | 65.0 | 0.00 | 0.15 |
| RGR 240719P00022500 | P | Jul 19, 2024 | 22.5 | 0.00 | 0.75 |
| RGR 240719P00025000 | P | Jul 19, 2024 | 25.0 | 0.00 | 0.75 |
| RGR 240719P00030000 | P | Jul 19, 2024 | 30.0 | 0.00 | 1.25 |
| RGR 240719P00035000 | P | Jul 19, 2024 | 35.0 | 0.00 | 1.25 |
| RGR 240719P00040000 | P | Jul 19, 2024 | 40.0 | 0.30 | 0.40 |
| RGR 240719P00045000 | P | Jul 19, 2024 | 45.0 | 1.30 | 1.45 |
| RGR 240719P00050000 | P | Jul 19, 2024 | 50.0 | 4.20 | 4.50 |
| RGR 240719P00055000 | P | Jul 19, 2024 | 55.0 | 6.90 | 11.10 |
| RGR 240719P00060000 | P | Jul 19, 2024 | 60.0 | 11.90 | 16.50 |
| RGR 240719P00065000 | P | Jul 19, 2024 | 65.0 | 17.10 | 20.90 |
| RGR 241018C00022500 | C | Oct 18, 2024 | 22.5 | 21.90 | 25.90 |
| RGR 241018C00025000 | C | Oct 18, 2024 | 25.0 | 19.40 | 23.40 |
| RGR 241018C00030000 | C | Oct 18, 2024 | 30.0 | 14.60 | 17.50 |
| RGR 241018C00035000 | C | Oct 18, 2024 | 35.0 | 10.20 | 14.00 |
| RGR 241018C00040000 | C | Oct 18, 2024 | 40.0 | 7.10 | 8.00 |
| RGR 241018C00045000 | C | Oct 18, 2024 | 45.0 | 4.10 | 4.40 |
| RGR 241018C00050000 | C | Oct 18, 2024 | 50.0 | 1.90 | 2.10 |
| RGR 241018C00055000 | C | Oct 18, 2024 | 55.0 | 0.80 | 0.90 |
| RGR 241018C00060000 | C | Oct 18, 2024 | 60.0 | 0.30 | 0.40 |
| RGR 241018C00065000 | C | Oct 18, 2024 | 65.0 | 0.05 | 0.75 |
| RGR 241018P00022500 | P | Oct 18, 2024 | 22.5 | 0.00 | 0.75 |
| RGR 241018P00025000 | P | Oct 18, 2024 | 25.0 | 0.00 | 0.75 |
| RGR 241018P00030000 | P | Oct 18, 2024 | 30.0 | 0.05 | 0.75 |
| RGR 241018P00035000 | P | Oct 18, 2024 | 35.0 | 0.35 | 0.50 |
| RGR 241018P00040000 | P | Oct 18, 2024 | 40.0 | 0.90 | 1.05 |
| RGR 241018P00045000 | P | Oct 18, 2024 | 45.0 | 2.15 | 2.50 |
| RGR 241018P00050000 | P | Oct 18, 2024 | 50.0 | 4.60 | 5.20 |
| RGR 241018P00055000 | P | Oct 18, 2024 | 55.0 | 9.00 | 9.30 |
| RGR 241018P00060000 | P | Oct 18, 2024 | 60.0 | 13.60 | 16.00 |
| RGR 241018P00065000 | P | Oct 18, 2024 | 65.0 | 17.10 | 21.50 |
| RGR 241115C00022500 | C | Nov 15, 2024 | 22.5 | 22.10 | 25.30 |
| RGR 241115C00025000 | C | Nov 15, 2024 | 25.0 | 19.50 | 22.00 |
| RGR 241115C00030000 | C | Nov 15, 2024 | 30.0 | 14.80 | 18.60 |
| RGR 241115C00035000 | C | Nov 15, 2024 | 35.0 | 11.10 | 12.50 |
| RGR 241115C00040000 | C | Nov 15, 2024 | 40.0 | 8.10 | 8.40 |
| RGR 241115C00045000 | C | Nov 15, 2024 | 45.0 | 4.70 | 5.00 |
| RGR 241115C00050000 | C | Nov 15, 2024 | 50.0 | 2.35 | 2.65 |
| RGR 241115C00055000 | C | Nov 15, 2024 | 55.0 | 1.20 | 1.35 |
| RGR 241115C00060000 | C | Nov 15, 2024 | 60.0 | 0.55 | 0.75 |
| RGR 241115C00065000 | C | Nov 15, 2024 | 65.0 | 0.25 | 1.75 |
| RGR 241115C00070000 | C | Nov 15, 2024 | 70.0 | 0.00 | 0.75 |
| RGR 241115C00075000 | C | Nov 15, 2024 | 75.0 | 0.00 | 0.40 |
| RGR 241115C00080000 | C | Nov 15, 2024 | 80.0 | 0.00 | 0.30 |
| RGR 241115P00022500 | P | Nov 15, 2024 | 22.5 | 0.00 | 0.75 |
| RGR 241115P00025000 | P | Nov 15, 2024 | 25.0 | 0.00 | 0.30 |
| RGR 241115P00030000 | P | Nov 15, 2024 | 30.0 | 0.00 | 0.75 |
| RGR 241115P00035000 | P | Nov 15, 2024 | 35.0 | 0.55 | 0.65 |
| RGR 241115P00040000 | P | Nov 15, 2024 | 40.0 | 1.25 | 1.45 |
| RGR 241115P00045000 | P | Nov 15, 2024 | 45.0 | 2.75 | 2.95 |
| RGR 241115P00050000 | P | Nov 15, 2024 | 50.0 | 5.40 | 5.70 |
| RGR 241115P00055000 | P | Nov 15, 2024 | 55.0 | 9.10 | 9.50 |
| RGR 241115P00060000 | P | Nov 15, 2024 | 60.0 | 12.40 | 15.90 |
| RGR 241115P00065000 | P | Nov 15, 2024 | 65.0 | 17.30 | 19.20 |
| RGR 241115P00070000 | P | Nov 15, 2024 | 70.0 | 22.40 | 25.70 |
| RGR 241115P00075000 | P | Nov 15, 2024 | 75.0 | 26.80 | 30.80 |
| RGR 241115P00080000 | P | Nov 15, 2024 | 80.0 | 31.90 | 35.30 |
OPRA data is delayed 15 minutes.