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
35.25 0.00 (0.00%)
After hours: 06:41PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC241220C000290002024-05-17 12:25PM EDT29.009.747.608.800.00-3355.86%
RRC241220C000320002024-05-03 9:49AM EDT32.005.806.807.100.00-3354.15%
RRC241220C000330002024-05-30 2:13PM EDT33.006.270.000.000.00-580.00%
RRC241220C000340002024-05-30 2:13PM EDT34.005.640.000.000.00-7400.00%
RRC241220C000350002024-06-04 11:23AM EDT35.004.200.000.000.00-5410.00%
RRC241220C000360002024-06-11 2:22PM EDT36.005.000.000.000.00-1130.78%
RRC241220C000370002024-06-11 3:21PM EDT37.004.400.000.000.00-62801.56%
RRC241220C000380002024-05-23 3:30PM EDT38.002.970.000.000.00-2163.13%
RRC241220C000390002024-06-12 3:27PM EDT39.003.000.000.000.00-2123.13%
RRC241220C000400002024-06-10 11:18AM EDT40.002.830.000.000.00-16163.13%
RRC241220C000420002024-05-23 10:52AM EDT42.001.900.000.000.00-2326.25%
RRC241220C000430002024-06-11 10:38AM EDT43.001.850.000.000.00-12756.25%
RRC241220C000450002024-06-07 12:09PM EDT45.001.050.000.000.00-20456.25%
RRC241220C000500002024-06-11 12:46PM EDT50.000.650.000.000.00-3668712.50%
RRC241220C000550002024-06-10 3:58PM EDT55.000.450.000.000.00--212.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC241220P000250002024-06-03 2:33PM EDT25.000.350.000.000.00-52512.50%
RRC241220P000270002024-05-21 11:47AM EDT27.000.340.000.000.00-346.25%
RRC241220P000280002024-05-09 3:55PM EDT28.000.500.600.750.00-1234.84%
RRC241220P000290002024-06-07 9:44AM EDT29.000.850.000.000.00-116.25%
RRC241220P000300002024-06-13 11:39AM EDT30.000.950.000.000.00-24476.25%
RRC241220P000310002024-06-13 10:13AM EDT31.001.200.000.000.00-456.25%
RRC241220P000320002024-06-04 12:20PM EDT32.001.700.000.000.00-4313.13%
RRC241220P000330002024-06-06 2:17PM EDT33.001.850.000.000.00-1283.13%
RRC241220P000340002024-06-12 10:21AM EDT34.001.700.000.000.00-691.56%
RRC241220P000350002024-05-30 10:19AM EDT35.002.450.000.000.00-33580.39%
RRC241220P000360002024-06-13 10:07AM EDT36.002.950.000.000.00-1320.00%
RRC241220P000370002024-06-10 3:18PM EDT37.003.000.000.000.00-26990.00%
RRC241220P000380002024-05-23 2:54PM EDT38.004.200.000.000.00--440.00%
RRC241220P000390002024-06-03 12:07PM EDT39.004.600.000.000.00-36360.00%
RRC241220P000400002024-06-12 10:34AM EDT40.004.600.000.000.00-17900.00%
RRC241220P000410002024-06-03 9:52AM EDT41.005.400.000.000.00-160.00%
RRC241220P000420002024-06-07 10:52AM EDT42.006.500.000.000.00-240.00%
RRC241220P000430002024-06-03 10:24AM EDT43.007.100.000.000.00-1130.00%
RRC241220P000450002024-06-10 9:55AM EDT45.008.800.000.000.00-7180.00%