Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC241018C00028000 | 2024-09-13 12:59PM EDT | 28.00 | 1.90 | 3.00 | 3.60 | 0.00 | - | 3 | 3 | 53.71% |
| RRC241018C00029000 | 2024-09-25 1:51PM EDT | 29.00 | 2.05 | 2.25 | 2.45 | 0.00 | - | 1 | 89 | 53.32% |
| RRC241018C00030000 | 2024-10-10 11:07AM EDT | 30.00 | 1.30 | 1.40 | 1.50 | -0.20 | -13.33% | 36 | 184 | 40.23% |
| RRC241018C00031000 | 2024-10-09 11:59AM EDT | 31.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 2 | 83 | 36.23% |
| RRC241018C00032000 | 2024-10-10 11:42AM EDT | 32.00 | 0.28 | 0.25 | 0.35 | +0.01 | +3.70% | 5 | 226 | 34.57% |
| RRC241018C00033000 | 2024-10-10 3:31PM EDT | 33.00 | 0.11 | 0.10 | 0.15 | -0.02 | -15.38% | 10 | 396 | 35.94% |
| RRC241018C00034000 | 2024-10-10 2:18PM EDT | 34.00 | 0.09 | 0.00 | 0.10 | -0.15 | -62.50% | 5 | 406 | 42.58% |
| RRC241018C00035000 | 2024-10-07 10:17AM EDT | 35.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 372 | 78.03% |
| RRC241018C00036000 | 2024-10-04 9:46AM EDT | 36.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 55 | 61.91% |
| RRC241018C00037000 | 2024-08-26 1:11PM EDT | 37.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | - | 10 | 77.54% |
| RRC241018C00038000 | 2024-09-20 11:04AM EDT | 38.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 110.35% |
| RRC241018C00040000 | 2024-09-23 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 38 | 83.20% |
| RRC241018C00045000 | 2024-09-11 11:10AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 121.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC241018P00025000 | 2024-10-03 9:46AM EDT | 25.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 16 | 89.84% |
| RRC241018P00026000 | 2024-10-04 1:09PM EDT | 26.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 176 | 88.28% |
| RRC241018P00027000 | 2024-10-10 1:55PM EDT | 27.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 9 | 60 | 89.65% |
| RRC241018P00028000 | 2024-10-04 3:32PM EDT | 28.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 5 | 260 | 64.84% |
| RRC241018P00029000 | 2024-10-08 9:55AM EDT | 29.00 | 0.15 | 0.05 | 0.15 | +0.02 | +15.38% | 10 | 139 | 43.36% |
| RRC241018P00030000 | 2024-10-10 11:36AM EDT | 30.00 | 0.28 | 0.15 | 0.25 | -0.04 | -12.50% | 10 | 823 | 35.74% |
| RRC241018P00031000 | 2024-10-10 12:59PM EDT | 31.00 | 0.51 | 0.45 | 0.55 | -0.19 | -27.14% | 18 | 73 | 32.62% |
| RRC241018P00032000 | 2024-09-30 2:18PM EDT | 32.00 | 1.65 | 1.05 | 1.15 | 0.00 | - | 5 | 28 | 33.40% |
| RRC241018P00033000 | 2024-10-04 2:26PM EDT | 33.00 | 1.10 | 1.85 | 2.70 | 0.00 | - | 7 | 19 | 56.84% |
| RRC241018P00034000 | 2024-10-08 11:45AM EDT | 34.00 | 2.48 | 2.65 | 3.10 | 0.00 | - | 10 | 8 | 58.69% |
| RRC241018P00036000 | 2024-09-19 12:19PM EDT | 36.00 | 5.40 | 4.60 | 5.10 | 0.00 | - | - | 0 | 81.45% |
© 2024 Yahoo. All rights reserved.