Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.22+0.51 (+2.06%)
At close: 04:00PM EST
25.22 0.00 (0.00%)
After hours: 04:48PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221216C000150002022-11-08 3:02PM EST15.0014.009.5010.000.00-6350.00%
RRC221216C000160002022-11-10 10:31AM EST16.0012.308.809.400.00-33219.92%
RRC221216C000170002022-12-08 3:23PM EST17.007.807.908.400.00-234195.31%
RRC221216C000180002022-11-07 2:14PM EST18.0012.407.107.500.00-22144.53%
RRC221216C000190002022-11-15 2:07PM EST19.0010.285.806.500.00-33168.95%
RRC221216C000200002022-09-28 1:05PM EST20.005.977.407.800.00-58367.19%
RRC221216C000210002022-12-02 1:13PM EST21.005.904.004.400.00-35107.42%
RRC221216C000220002022-11-17 2:23PM EST22.006.343.003.400.00-1086.72%
RRC221216C000230002022-12-01 1:33PM EST23.005.302.302.500.00-11566.02%
RRC221216C000240002022-12-09 12:21PM EST24.001.751.501.65+0.49+38.89%2060.74%
RRC221216C000250002022-12-09 3:41PM EST25.000.950.851.00+0.20+26.67%2538058.40%
RRC221216C000260002022-12-09 3:16PM EST26.000.610.450.55+0.11+22.00%6035258.79%
RRC221216C000270002022-12-09 3:56PM EST27.000.220.200.30-0.03-12.00%228059.96%
RRC221216C000280002022-12-09 12:17PM EST28.000.150.100.200.00-25832365.63%
RRC221216C000290002022-12-09 9:55AM EST29.000.150.050.15+0.04+36.36%237972.27%
RRC221216C000300002022-12-09 3:58PM EST30.000.050.000.100.00-141,74073.44%
RRC221216C000310002022-12-09 1:59PM EST31.000.050.000.100.00-1189384.38%
RRC221216C000320002022-12-06 11:57AM EST32.000.080.000.200.00-2887107.81%
RRC221216C000330002022-12-09 12:06PM EST33.000.050.000.050.00-181492.97%
RRC221216C000340002022-12-06 3:04PM EST34.000.070.000.650.00-2248168.75%
RRC221216C000350002022-12-08 3:09PM EST35.000.010.000.100.00-20121.88%
RRC221216C000360002022-12-06 12:54PM EST36.000.050.000.750.00-1100198.05%
RRC221216C000370002022-12-07 12:06PM EST37.000.010.000.750.00-2188208.40%
RRC221216C000380002022-12-06 10:04AM EST38.000.050.000.750.00-1248218.36%
RRC221216C000390002022-09-29 9:06AM EST39.000.280.050.750.00-118231.64%
RRC221216C000400002022-12-08 3:04PM EST40.000.100.000.100.00-270160.94%
RRC221216C000410002022-09-19 1:23PM EST41.000.720.000.350.00-1133208.20%
RRC221216C000430002022-09-22 12:02PM EST43.000.300.000.200.00--8202.34%
RRC221216C000440002022-10-14 9:14AM EST44.000.200.000.250.00-1117217.19%
RRC221216C000450002022-11-18 9:44AM EST45.000.090.000.100.00-13263193.75%
RRC221216C000460002022-09-06 10:03AM EST46.000.800.050.600.00--1277.34%
RRC221216C000470002022-09-16 9:36AM EST47.000.400.000.750.00-10293.36%
RRC221216C000480002022-09-16 9:36AM EST48.000.350.000.750.00-10300.39%
RRC221216C000500002022-10-18 12:16PM EST50.000.100.000.150.00-16,735235.94%
RRC221216C000550002022-11-18 12:02PM EST55.000.050.000.050.00-2032228.13%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221216P000150002022-12-05 2:23PM EST15.000.030.000.200.00-10217.19%
RRC221216P000160002022-10-24 12:12PM EST16.000.150.000.100.00--3171.88%
RRC221216P000170002022-10-14 9:10AM EST17.000.250.000.250.00-181180.47%
RRC221216P000190002022-12-07 2:50PM EST19.000.040.000.150.00-250123.44%
RRC221216P000200002022-12-05 2:23PM EST20.000.100.000.350.00-33,860127.34%
RRC221216P000210002022-12-07 10:34AM EST21.000.030.000.100.00-220979.30%
RRC221216P000220002022-12-07 1:51PM EST22.000.150.050.150.00-208073.44%
RRC221216P000230002022-12-09 11:25AM EST23.000.150.100.25-0.20-57.14%124265.23%
RRC221216P000235002022-12-06 11:38AM EST23.500.350.200.300.00-40062.89%
RRC221216P000240002022-12-09 1:19PM EST24.000.350.300.45-0.10-22.22%18220062.50%
RRC221216P000245002022-12-08 2:45PM EST24.500.870.450.600.00-2860.94%
RRC221216P000250002022-12-09 2:44PM EST25.000.620.700.80-0.53-46.09%1793,82461.72%
RRC221216P000260002022-12-09 3:59PM EST26.001.301.251.35-0.55-29.73%2047460.35%
RRC221216P000270002022-12-09 10:17AM EST27.001.651.852.15-1.00-37.74%132356.84%
RRC221216P000280002022-12-09 2:33PM EST28.002.602.853.00-0.94-26.55%4618365.04%
RRC221216P000290002022-12-08 3:00PM EST29.004.403.804.000.00-1049675.78%
RRC221216P000300002022-12-08 10:23AM EST30.004.904.705.000.00-160878.52%
RRC221216P000310002022-12-09 2:12PM EST31.005.715.606.00+0.73+14.66%27671.88%
RRC221216P000320002022-12-06 10:31AM EST32.006.606.407.000.00-817129.69%
RRC221216P000330002022-12-09 2:12PM EST33.007.687.508.10-0.02-0.26%29990.63%
RRC221216P000340002022-12-06 11:32AM EST34.008.708.409.000.00-14108152.73%
RRC221216P000350002022-12-08 2:03PM EST35.0010.109.4010.200.00-237106.25%
RRC221216P000360002022-12-05 11:27AM EST36.0010.1010.3011.300.00-247114.06%
RRC221216P000370002022-12-02 10:49AM EST37.009.7011.3012.100.00-112200.00%
RRC221216P000380002022-11-28 2:39PM EST38.009.6012.4013.100.00-10176209.77%
RRC221216P000390002022-10-14 10:37AM EST39.0012.1010.0010.400.00-83020.00%
RRC221216P000400002022-11-28 11:42AM EST40.0011.5014.3015.200.00-10243.95%
RRC221216P000410002022-11-22 1:47PM EST41.0011.0015.2016.000.00-23218.36%
RRC221216P000420002022-11-30 3:35PM EST42.0013.2016.3017.000.00-312226.17%
RRC221216P000430002022-11-30 1:25PM EST43.0014.7017.2018.100.00-60253.52%
RRC221216P000440002022-11-30 11:24AM EST44.0015.3018.3019.000.00--0241.41%
RRC221216P000450002022-11-30 1:25PM EST45.0016.7019.3020.000.00-14248.83%
RRC221216P000460002022-11-22 1:47PM EST46.0016.0020.3021.000.00-12255.86%
RRC221216P000470002022-11-17 11:25AM EST47.0019.3021.3022.000.00--1262.50%
RRC221216P000490002022-11-30 12:41PM EST49.0020.8023.3024.100.00--1297.27%