Options Lookup
Sturm Ruger And Co (RGR)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| RGR 240517C00025000 | C | May 17, 2024 | 25.0 | 19.70 | 23.40 |
| RGR 240517C00030000 | C | May 17, 2024 | 30.0 | 15.70 | 18.60 |
| RGR 240517C00035000 | C | May 17, 2024 | 35.0 | 9.60 | 13.70 |
| RGR 240517C00040000 | C | May 17, 2024 | 40.0 | 4.60 | 8.50 |
| RGR 240517C00045000 | C | May 17, 2024 | 45.0 | 2.25 | 2.40 |
| RGR 240517C00050000 | C | May 17, 2024 | 50.0 | 0.25 | 0.35 |
| RGR 240517C00055000 | C | May 17, 2024 | 55.0 | 0.00 | 0.40 |
| 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 | 0.80 | 0.90 |
| RGR 240517P00050000 | P | May 17, 2024 | 50.0 | 3.80 | 4.20 |
| RGR 240517P00055000 | P | May 17, 2024 | 55.0 | 6.50 | 10.80 |
| RGR 240517P00060000 | P | May 17, 2024 | 60.0 | 11.60 | 16.00 |
| RGR 240517P00065000 | P | May 17, 2024 | 65.0 | 16.60 | 21.00 |
| RGR 240621C00022500 | C | Jun 21, 2024 | 22.5 | 21.80 | 26.50 |
| RGR 240621C00025000 | C | Jun 21, 2024 | 25.0 | 19.50 | 24.00 |
| RGR 240621C00030000 | C | Jun 21, 2024 | 30.0 | 14.60 | 19.00 |
| RGR 240621C00035000 | C | Jun 21, 2024 | 35.0 | 9.50 | 13.40 |
| RGR 240621C00040000 | C | Jun 21, 2024 | 40.0 | 4.70 | 8.10 |
| RGR 240621C00045000 | C | Jun 21, 2024 | 45.0 | 2.55 | 2.80 |
| RGR 240621C00050000 | C | Jun 21, 2024 | 50.0 | 0.50 | 0.65 |
| RGR 240621C00055000 | C | Jun 21, 2024 | 55.0 | 0.05 | 0.15 |
| RGR 240621C00060000 | C | Jun 21, 2024 | 60.0 | 0.00 | 0.70 |
| RGR 240621C00065000 | C | Jun 21, 2024 | 65.0 | 0.00 | 0.30 |
| 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 | 1.05 | 1.20 |
| RGR 240621P00050000 | P | Jun 21, 2024 | 50.0 | 1.95 | 4.30 |
| RGR 240621P00055000 | P | Jun 21, 2024 | 55.0 | 6.70 | 10.60 |
| RGR 240621P00060000 | P | Jun 21, 2024 | 60.0 | 11.50 | 16.00 |
| RGR 240621P00065000 | P | Jun 21, 2024 | 65.0 | 16.60 | 20.60 |
| RGR 240719C00022500 | C | Jul 19, 2024 | 22.5 | 22.00 | 25.90 |
| RGR 240719C00025000 | C | Jul 19, 2024 | 25.0 | 20.50 | 23.60 |
| RGR 240719C00030000 | C | Jul 19, 2024 | 30.0 | 14.60 | 18.40 |
| RGR 240719C00035000 | C | Jul 19, 2024 | 35.0 | 9.70 | 13.80 |
| RGR 240719C00040000 | C | Jul 19, 2024 | 40.0 | 6.90 | 7.20 |
| RGR 240719C00045000 | C | Jul 19, 2024 | 45.0 | 2.95 | 5.20 |
| RGR 240719C00050000 | C | Jul 19, 2024 | 50.0 | 0.80 | 0.90 |
| RGR 240719C00055000 | C | Jul 19, 2024 | 55.0 | 0.15 | 0.30 |
| 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 | 1.35 |
| RGR 240719P00025000 | P | Jul 19, 2024 | 25.0 | 0.00 | 0.75 |
| RGR 240719P00030000 | P | Jul 19, 2024 | 30.0 | 0.00 | 0.75 |
| RGR 240719P00035000 | P | Jul 19, 2024 | 35.0 | 0.00 | 0.75 |
| RGR 240719P00040000 | P | Jul 19, 2024 | 40.0 | 0.30 | 0.45 |
| RGR 240719P00045000 | P | Jul 19, 2024 | 45.0 | 1.30 | 1.40 |
| RGR 240719P00050000 | P | Jul 19, 2024 | 50.0 | 4.10 | 4.40 |
| RGR 240719P00055000 | P | Jul 19, 2024 | 55.0 | 6.60 | 10.80 |
| RGR 240719P00060000 | P | Jul 19, 2024 | 60.0 | 11.50 | 16.00 |
| RGR 240719P00065000 | P | Jul 19, 2024 | 65.0 | 16.60 | 21.00 |
| RGR 241018C00022500 | C | Oct 18, 2024 | 22.5 | 22.10 | 26.10 |
| RGR 241018C00025000 | C | Oct 18, 2024 | 25.0 | 19.70 | 23.70 |
| RGR 241018C00030000 | C | Oct 18, 2024 | 30.0 | 15.10 | 18.30 |
| RGR 241018C00035000 | C | Oct 18, 2024 | 35.0 | 11.90 | 13.80 |
| RGR 241018C00040000 | C | Oct 18, 2024 | 40.0 | 7.80 | 8.10 |
| RGR 241018C00045000 | C | Oct 18, 2024 | 45.0 | 4.30 | 4.60 |
| RGR 241018C00050000 | C | Oct 18, 2024 | 50.0 | 2.05 | 2.20 |
| RGR 241018C00055000 | C | Oct 18, 2024 | 55.0 | 0.85 | 1.00 |
| RGR 241018C00060000 | C | Oct 18, 2024 | 60.0 | 0.35 | 0.45 |
| 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 | 0.30 | 0.75 |
| RGR 241018P00040000 | P | Oct 18, 2024 | 40.0 | 0.90 | 1.05 |
| RGR 241018P00045000 | P | Oct 18, 2024 | 45.0 | 2.25 | 2.45 |
| RGR 241018P00050000 | P | Oct 18, 2024 | 50.0 | 4.90 | 5.10 |
| RGR 241018P00055000 | P | Oct 18, 2024 | 55.0 | 8.80 | 9.20 |
| RGR 241018P00060000 | P | Oct 18, 2024 | 60.0 | 11.60 | 16.00 |
| RGR 241018P00065000 | P | Oct 18, 2024 | 65.0 | 16.80 | 21.00 |
| RGR 241115C00022500 | C | Nov 15, 2024 | 22.5 | 22.50 | 26.30 |
| RGR 241115C00025000 | C | Nov 15, 2024 | 25.0 | 20.60 | 22.80 |
| RGR 241115C00030000 | C | Nov 15, 2024 | 30.0 | 15.00 | 19.20 |
| RGR 241115C00035000 | C | Nov 15, 2024 | 35.0 | 11.60 | 14.70 |
| RGR 241115C00040000 | C | Nov 15, 2024 | 40.0 | 8.30 | 8.60 |
| RGR 241115C00045000 | C | Nov 15, 2024 | 45.0 | 4.90 | 5.10 |
| RGR 241115C00050000 | C | Nov 15, 2024 | 50.0 | 2.55 | 2.70 |
| RGR 241115C00055000 | C | Nov 15, 2024 | 55.0 | 1.20 | 1.35 |
| RGR 241115C00060000 | C | Nov 15, 2024 | 60.0 | 0.60 | 0.70 |
| RGR 241115C00065000 | C | Nov 15, 2024 | 65.0 | 0.25 | 0.40 |
| RGR 241115C00070000 | C | Nov 15, 2024 | 70.0 | 0.00 | 0.75 |
| RGR 241115C00075000 | C | Nov 15, 2024 | 75.0 | 0.00 | 0.45 |
| RGR 241115C00080000 | C | Nov 15, 2024 | 80.0 | 0.00 | 0.75 |
| RGR 241115P00022500 | P | Nov 15, 2024 | 22.5 | 0.00 | 0.75 |
| RGR 241115P00025000 | P | Nov 15, 2024 | 25.0 | 0.00 | 0.80 |
| RGR 241115P00030000 | P | Nov 15, 2024 | 30.0 | 0.00 | 0.75 |
| RGR 241115P00035000 | P | Nov 15, 2024 | 35.0 | 0.50 | 0.65 |
| RGR 241115P00040000 | P | Nov 15, 2024 | 40.0 | 1.25 | 1.35 |
| RGR 241115P00045000 | P | Nov 15, 2024 | 45.0 | 2.70 | 2.85 |
| RGR 241115P00050000 | P | Nov 15, 2024 | 50.0 | 5.30 | 5.50 |
| RGR 241115P00055000 | P | Nov 15, 2024 | 55.0 | 7.00 | 9.40 |
| RGR 241115P00060000 | P | Nov 15, 2024 | 60.0 | 13.10 | 14.70 |
| RGR 241115P00065000 | P | Nov 15, 2024 | 65.0 | 17.30 | 20.70 |
| RGR 241115P00070000 | P | Nov 15, 2024 | 70.0 | 21.70 | 24.70 |
| RGR 241115P00075000 | P | Nov 15, 2024 | 75.0 | 26.50 | 30.70 |
| RGR 241115P00080000 | P | Nov 15, 2024 | 80.0 | 33.10 | 35.70 |
OPRA data is delayed 15 minutes.