Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.25-1.01 (-2.79%)
At close: 04:00PM EDT
34.99 -0.26 (-0.75%)
Pre-market: 09:08AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240621C000150002023-12-19 2:04PM EDT15.0015.9514.0017.000.00--30.00%
RRC240621C000200002024-01-12 1:00PM EDT20.0011.408.309.300.00-7340.00%
RRC240621C000220002024-02-23 3:11PM EDT22.009.7611.2013.900.00-319342.58%
RRC240621C000230002023-11-16 1:26PM EDT23.0011.058.108.300.00-120.00%
RRC240621C000240002024-03-22 12:11PM EDT24.009.3710.9012.900.00-19292.97%
RRC240621C000250002024-04-12 9:38AM EDT25.0011.9010.0012.700.00-141323.44%
RRC240621C000260002024-02-20 11:03AM EDT26.005.905.607.800.00-20710.00%
RRC240621C000270002024-03-11 9:38AM EDT27.006.428.6011.100.00-2098319.82%
RRC240621C000280002024-03-21 3:49PM EDT28.005.907.409.000.00-1298233.40%
RRC240621C000290002024-06-04 9:42AM EDT29.007.000.000.000.00-31260.00%
RRC240621C000300002024-06-12 2:29PM EDT30.007.300.000.000.00-42690.00%
RRC240621C000310002024-06-13 2:15PM EDT31.005.280.000.000.00-12230.00%
RRC240621C000320002024-06-12 9:30AM EDT32.006.030.000.000.00-23540.00%
RRC240621C000330002024-06-13 3:21PM EDT33.003.270.000.000.00-1163840.00%
RRC240621C000340002024-06-11 3:55PM EDT34.003.800.000.000.00-15250.00%
RRC240621C000350002024-06-14 12:11PM EDT35.000.700.000.000.00-151,5930.00%
RRC240621C000360002024-06-14 1:58PM EDT36.000.240.000.000.00-535016.25%
RRC240621C000370002024-06-14 11:59AM EDT37.000.150.000.000.00-291,07012.50%
RRC240621C000380002024-06-14 11:56AM EDT38.000.050.000.000.00-258812.50%
RRC240621C000390002024-06-14 10:15AM EDT39.000.080.000.000.00-41,54025.00%
RRC240621C000400002024-06-14 11:39AM EDT40.000.120.000.000.00-74,06425.00%
RRC240621C000410002024-06-11 9:30AM EDT41.000.050.000.000.00-1223325.00%
RRC240621C000420002024-06-13 11:27AM EDT42.000.050.000.000.00-227450.00%
RRC240621C000430002024-06-10 3:41PM EDT43.000.150.000.000.00-316150.00%
RRC240621C000440002024-05-20 1:39PM EDT44.000.050.000.000.00-7850.00%
RRC240621C000450002024-06-12 11:04AM EDT45.000.080.000.000.00-18150.00%
RRC240621C000470002024-06-12 9:59AM EDT47.000.050.000.000.00--150.00%
RRC240621C000500002024-06-03 9:57AM EDT50.000.050.000.000.00-18950.00%
RRC240621C000550002023-12-28 2:33PM EDT55.000.080.001.600.00-56305.86%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240621P000200002024-04-29 9:36AM EDT20.000.050.001.000.00-1313368.75%
RRC240621P000220002024-01-25 4:45PM EDT22.000.450.150.300.00-1011261.33%
RRC240621P000230002024-05-10 12:46PM EDT23.000.050.000.050.00-12,465164.06%
RRC240621P000240002024-04-16 10:02AM EDT24.000.150.000.750.00-1031250.39%
RRC240621P000250002024-06-04 9:36AM EDT25.000.050.000.000.00-185050.00%
RRC240621P000260002024-05-24 10:02AM EDT26.000.050.000.000.00-30034750.00%
RRC240621P000270002024-06-04 9:34AM EDT27.000.050.000.000.00-461,05450.00%
RRC240621P000280002024-06-04 9:36AM EDT28.000.050.000.000.00-1411,35850.00%
RRC240621P000290002024-05-13 10:08AM EDT29.000.050.000.750.00-1189150.00%
RRC240621P000300002024-06-13 11:14AM EDT30.000.050.000.000.00-5064825.00%
RRC240621P000310002024-04-18 2:45PM EDT31.000.450.000.750.00-10450112.11%
RRC240621P000320002024-06-10 12:11PM EDT32.000.060.000.000.00-196525.00%
RRC240621P000330002024-06-14 12:27PM EDT33.000.100.000.000.00-11,04212.50%
RRC240621P000340002024-06-14 2:58PM EDT34.000.170.000.000.00-37706.25%
RRC240621P000350002024-06-14 10:01AM EDT35.000.400.000.000.00-101,3231.56%
RRC240621P000360002024-06-14 2:01PM EDT36.001.100.000.000.00-112520.00%
RRC240621P000370002024-06-12 11:04AM EDT37.000.570.000.000.00-13580.00%
RRC240621P000380002024-06-12 9:53AM EDT38.000.900.000.000.00-11520.00%
RRC240621P000390002024-06-11 10:47AM EDT39.001.770.000.000.00-51400.00%
RRC240621P000400002024-06-03 10:44AM EDT40.003.060.000.000.00-4840.00%
RRC240621P000410002024-05-29 10:33AM EDT41.004.750.000.000.00-130.00%
RRC240621P000420002024-06-12 1:51PM EDT42.004.800.000.000.00-9550.00%
RRC240621P000430002024-06-12 2:32PM EDT43.005.800.000.000.00-470.00%
RRC240621P000440002024-06-12 2:32PM EDT44.006.800.000.000.00-170.00%
RRC240621P000480002024-06-12 2:32PM EDT48.0010.800.000.000.00--30.00%
RRC240621P000500002023-12-06 3:58PM EDT50.0020.1018.5020.000.00-50527.34%