RRC - Range Resources Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230609C00022500 | 2023-06-01 12:11PM EDT | 22.50 | 5.00 | 5.00 | 5.10 | 0.00 | - | - | 1 | 107.81% |
| RRC230609C00025000 | 2023-05-30 12:27PM EDT | 25.00 | 2.55 | 2.45 | 2.60 | 0.00 | - | 5 | 14 | 59.38% |
| RRC230609C00026000 | 2023-06-05 9:39AM EDT | 26.00 | 2.48 | 1.50 | 1.60 | 0.00 | - | 20 | 10 | 39.45% |
| RRC230609C00027000 | 2023-06-05 2:49PM EDT | 27.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 13 | 60 | 41.02% |
| RRC230609C00028000 | 2023-06-06 1:49PM EDT | 28.00 | 0.22 | 0.25 | 0.30 | -0.08 | -26.67% | 32 | 148 | 42.19% |
| RRC230609C00029000 | 2023-06-05 2:34PM EDT | 29.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 21 | 205 | 45.70% |
| RRC230609C00030000 | 2023-06-06 1:07PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 66 | 54.69% |
| RRC230609C00031000 | 2023-06-02 12:39PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 61.72% |
| RRC230609C00032000 | 2023-05-23 3:19PM EDT | 32.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 4 | 9 | 75.00% |
| RRC230609C00033000 | 2023-05-31 10:36AM EDT | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 87.50% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230609P00019000 | 2023-05-30 3:49PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 50.00% |
| RRC230609P00021000 | 2023-05-04 1:51PM EDT | 21.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 20 | 143.75% |
| RRC230609P00022000 | 2023-05-15 11:00AM EDT | 22.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 122.66% |
| RRC230609P00023000 | 2023-06-01 10:07AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 23 | 102.34% |
| RRC230609P00024000 | 2023-05-30 3:49PM EDT | 24.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 8 | 28 | 82.03% |
| RRC230609P00025000 | 2023-06-06 10:01AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 239 | 62.11% |
| RRC230609P00026000 | 2023-06-06 2:07PM EDT | 26.00 | 0.06 | 0.05 | 0.10 | -0.07 | -53.85% | 3 | 42 | 51.17% |
| RRC230609P00027000 | 2023-06-06 11:21AM EDT | 27.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 3 | 52 | 46.88% |
| RRC230609P00028000 | 2023-06-06 10:48AM EDT | 28.00 | 0.75 | 0.75 | 0.80 | +0.21 | +38.89% | 10 | 29 | 47.66% |
| RRC230609P00029000 | 2023-06-02 2:17PM EDT | 29.00 | 1.10 | 1.50 | 1.65 | 0.00 | - | 10 | 19 | 50.78% |
| RRC230609P00030000 | 2023-06-02 3:53PM EDT | 30.00 | 2.02 | 2.45 | 2.60 | 0.00 | - | 2 | 6 | 62.11% |
| RRC230609P00031000 | 2023-05-18 2:36PM EDT | 31.00 | 2.55 | 3.50 | 3.60 | 0.00 | - | 1 | 1 | 84.38% |
© 2023 Yahoo. All rights reserved.