Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.27+0.49 (+1.41%)
At close: 04:00PM EDT
35.00 -0.27 (-0.77%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240517C000300002024-04-02 2:44PM EDT30.005.305.107.400.00-121281.64%
RRC240517C000310002024-04-16 10:01AM EDT31.003.904.404.700.00-4750.78%
RRC240517C000320002024-04-15 2:06PM EDT32.003.603.505.400.00-414268.07%
RRC240517C000330002024-04-16 10:06AM EDT33.002.302.753.500.00-235358.94%
RRC240517C000340002024-04-19 2:05PM EDT34.002.002.052.15+0.25+14.29%13440037.94%
RRC240517C000350002024-04-19 3:56PM EDT35.001.551.451.55+0.35+29.17%716937.01%
RRC240517C000360002024-04-19 3:56PM EDT36.001.000.951.05+0.15+17.65%6545135.84%
RRC240517C000370002024-04-19 3:59PM EDT37.000.650.650.70+0.02+3.17%47935.69%
RRC240517C000380002024-04-19 3:58PM EDT38.000.400.400.50+0.01+2.56%1248437.31%
RRC240517C000390002024-04-16 10:21AM EDT39.000.190.200.300.00-34736.52%
RRC240517C000400002024-04-19 3:09PM EDT40.000.130.100.20+0.03+30.00%234737.50%
RRC240517C000410002024-04-05 1:36PM EDT41.000.100.050.150.00-1139.55%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240517P000260002024-03-14 1:38PM EDT26.000.250.000.750.00-2289.84%
RRC240517P000290002024-03-26 2:55PM EDT29.000.250.000.750.00-1764.65%
RRC240517P000300002024-04-15 11:30AM EDT30.000.100.050.150.00-12443.36%
RRC240517P000310002024-04-15 10:45AM EDT31.000.150.100.150.00-2057336.52%
RRC240517P000320002024-04-19 11:08AM EDT32.000.280.200.30-0.02-6.67%266437.01%
RRC240517P000330002024-04-19 2:37PM EDT33.000.450.350.45-0.05-10.00%641134.47%
RRC240517P000340002024-04-19 3:10PM EDT34.000.700.650.70-0.15-17.65%733132.81%
RRC240517P000350002024-04-12 11:31AM EDT35.001.141.001.10+0.34+42.50%15232.28%
RRC240517P000360002024-04-18 3:05PM EDT36.001.901.551.650.00-86232.37%