Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.11-0.33 (-1.02%)
At close: 04:00PM EST
32.41 +0.30 (+0.93%)
Pre-market: 06:25AM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC231201C000200002023-10-16 8:48AM EST20.0015.000.000.000.00--10.00%
RRC231201C000300002023-10-27 12:37PM EST30.004.993.103.800.00-10244.53%
RRC231201C000320002023-11-29 1:25PM EST32.000.600.000.000.00-700.00%
RRC231201C000330002023-11-29 3:59PM EST33.000.150.000.000.00-7012.50%
RRC231201C000340002023-11-29 10:13AM EST34.000.070.000.000.00-10025.00%
RRC231201C000350002023-11-29 10:32AM EST35.000.100.000.000.00-1025.00%
RRC231201C000360002023-11-27 3:11PM EST36.000.010.000.000.00-4050.00%
RRC231201C000370002023-11-20 10:20AM EST37.000.050.000.000.00-2050.00%
RRC231201C000380002023-11-15 3:40PM EST38.000.150.000.000.00-6050.00%
RRC231201C000390002023-11-28 10:56AM EST39.000.040.000.000.00-1050.00%
RRC231201C000400002023-11-07 9:44AM EST40.000.070.000.000.00-4050.00%
RRC231201C000410002023-11-17 3:46PM EST41.000.020.000.000.00-1050.00%
RRC231201C000460002023-11-17 3:43PM EST46.000.010.000.000.00-1050.00%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC231201P000280002023-11-20 1:05PM EST28.000.010.000.000.00-2050.00%
RRC231201P000290002023-11-27 2:23PM EST29.000.030.000.000.00-1025.00%
RRC231201P000300002023-11-27 2:24PM EST30.000.030.000.000.00-4025.00%
RRC231201P000310002023-11-28 3:22PM EST31.000.070.000.000.00-35012.50%
RRC231201P000320002023-11-29 2:22PM EST32.000.250.000.000.00-301.56%
RRC231201P000330002023-11-29 2:59PM EST33.000.950.000.000.00-600.00%
RRC231201P000340002023-11-29 11:10AM EST34.001.550.000.000.00-100.00%
RRC231201P000350002023-11-27 11:34AM EST35.002.240.000.000.00-500.00%
RRC231201P000360002023-10-26 8:42AM EST36.003.072.502.650.00--00.00%