Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.39-0.92 (-2.68%)
At close: 04:00PM EDT
33.37 -0.02 (-0.06%)
After hours: 04:36PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220819C000150002022-06-24 10:35AM EDT15.0010.7014.5015.000.00-460.00%
RRC220819C000170002022-06-28 9:30AM EDT17.0011.2014.8018.600.00-11860.94%
RRC220819C000180002022-06-30 10:59AM EDT18.008.2014.7015.300.00--30.00%
RRC220819C000190002022-07-06 12:48PM EDT19.005.4011.8012.300.00--390.00%
RRC220819C000200002022-08-16 3:37PM EDT20.0013.7013.2013.600.00-373387.50%
RRC220819C000220002022-07-11 2:15PM EDT22.005.4010.4010.900.00-130.00%
RRC220819C000230002022-06-24 1:21PM EDT23.004.706.807.200.00-120.00%
RRC220819C000240002022-07-19 3:06PM EDT24.005.0010.1010.500.00-324668.75%
RRC220819C000245002022-08-09 12:53PM EDT24.507.618.709.300.00-4931357.81%
RRC220819C000250002022-08-12 1:26PM EDT25.008.708.208.500.00-12153339.06%
RRC220819C000260002022-08-17 11:47AM EDT26.006.977.207.600.00-159203.13%
RRC220819C000270002022-08-19 2:22PM EDT27.006.606.206.60+0.50+8.20%260175.00%
RRC220819C000280002022-08-19 12:38PM EDT28.005.885.205.50+1.99+51.16%1350226.56%
RRC220819C000290002022-08-19 11:01AM EDT29.004.994.204.60+0.49+10.89%2245121.88%
RRC220819C000300002022-08-19 3:14PM EDT30.003.403.203.60-1.06-23.77%9549196.88%
RRC220819C000310002022-08-19 3:23PM EDT31.002.442.252.55-0.59-19.47%4520970.31%
RRC220819C000320002022-08-19 3:10PM EDT32.001.371.251.55-1.01-42.44%13749991.41%
RRC220819C000330002022-08-19 3:17PM EDT33.000.400.200.55-1.02-71.83%4840245.70%
RRC220819C000340002022-08-19 3:10PM EDT34.000.070.000.10-0.59-89.39%5091,06444.92%
RRC220819C000350002022-08-19 11:48AM EDT35.000.060.000.10-0.14-70.00%686667.19%
RRC220819C000360002022-08-18 3:47PM EDT36.000.100.000.150.00-73812105.08%
RRC220819C000370002022-08-19 10:40AM EDT37.000.050.000.150.00-2107132.81%
RRC220819C000380002022-08-19 2:55PM EDT38.000.020.000.20-0.13-86.67%2345168.75%
RRC220819C000390002022-08-19 2:54PM EDT39.000.010.000.20-0.09-90.00%65173193.75%
RRC220819C000400002022-08-17 10:59AM EDT40.000.070.000.100.00-111190.63%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220819P000140002022-08-02 1:44PM EDT14.000.050.000.050.00--115706.25%
RRC220819P000150002022-06-23 3:40PM EDT15.000.400.000.300.00--1860.94%
RRC220819P000160002022-07-13 3:57PM EDT16.000.150.000.300.00-55798.44%
RRC220819P000180002022-08-08 10:01AM EDT18.000.050.000.150.00-14606.25%
RRC220819P000190002022-08-08 10:00AM EDT19.000.050.000.000.00-1250.00%
RRC220819P000200002022-08-17 3:30PM EDT20.000.030.000.150.00-149512.50%
RRC220819P000210002022-08-09 12:10PM EDT21.000.050.000.150.00-425470.31%
RRC220819P000220002022-07-20 2:16PM EDT22.000.350.000.150.00-116429.69%
RRC220819P000230002022-06-23 3:32PM EDT23.002.310.250.400.00--4533.59%
RRC220819P000240002022-08-19 12:46PM EDT24.000.020.000.15-0.32-94.12%139351.56%
RRC220819P000245002022-07-19 9:52AM EDT24.500.920.000.150.00--10332.81%
RRC220819P000250002022-08-18 3:05PM EDT25.000.010.000.000.00-16150.00%
RRC220819P000260002022-08-11 11:44AM EDT26.000.050.000.000.00-110650.00%
RRC220819P000270002022-08-10 12:43PM EDT27.000.110.000.150.00-393242.97%
RRC220819P000280002022-08-18 1:35PM EDT28.000.080.000.150.00-1548208.59%
RRC220819P000290002022-08-15 3:56PM EDT29.000.080.000.100.00-17109160.16%
RRC220819P000300002022-08-18 11:22AM EDT30.000.050.000.150.00-13136140.63%
RRC220819P000310002022-08-17 11:57AM EDT31.000.200.000.150.00-1861106.25%
RRC220819P000320002022-08-18 10:20AM EDT32.000.100.000.100.00-1813962.89%
RRC220819P000330002022-08-19 11:30AM EDT33.000.050.000.10-0.05-50.00%121135.74%
RRC220819P000340002022-08-19 3:41PM EDT34.000.640.450.80+0.36+128.57%7422260.94%
RRC220819P000350002022-08-19 3:02PM EDT35.001.681.402.00+0.88+110.00%102978.91%
RRC220819P000360002022-08-18 9:53AM EDT36.002.052.402.950.00-123101.56%
RRC220819P000380002022-08-11 2:01PM EDT38.004.204.405.000.00-11164.84%
RRC220819P000400002022-06-29 11:24AM EDT40.0013.356.907.300.00--10332.03%