Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.82+0.73 (+2.14%)
At close: 04:00PM EDT
35.24 +0.42 (+1.21%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC250117C000150002024-06-20 12:56PM EDT15.0020.0019.2022.300.00-12099.71%
RRC250117C000180002023-09-12 9:48AM EDT18.0016.2317.9018.300.00-6090.48%
RRC250117C000200002024-06-27 12:38PM EDT20.0013.9714.6017.600.00-13479.05%
RRC250117C000230002024-02-06 11:09AM EDT23.007.7010.7011.600.00-32630.00%
RRC250117C000250002024-05-17 10:54AM EDT25.0013.0611.2012.900.00-1620069.82%
RRC250117C000280002024-07-01 11:48AM EDT28.006.806.908.600.00-123548.88%
RRC250117C000300002024-07-12 9:50AM EDT30.006.206.406.60+0.30+5.08%137839.99%
RRC250117C000320002024-07-11 9:55AM EDT32.004.405.105.300.00-2070438.94%
RRC250117C000350002024-07-10 11:58AM EDT35.003.463.403.70+0.70+25.36%413,85137.92%
RRC250117C000370002024-07-10 11:11AM EDT37.001.852.503.500.00-101,24443.90%
RRC250117C000400002024-07-12 9:34AM EDT40.001.401.501.65+0.05+3.70%12089634.35%
RRC250117C000420002024-07-10 10:14AM EDT42.000.881.101.200.00-3052234.13%
RRC250117C000450002024-07-10 11:10AM EDT45.000.500.650.750.00-53,72334.28%
RRC250117C000500002024-07-12 12:06PM EDT50.000.300.200.45-0.02-6.25%125737.16%
RRC250117C000550002024-07-09 11:56AM EDT55.000.100.050.300.00-1003,20740.04%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC250117P000150002024-02-21 10:30AM EDT15.000.300.001.200.00-31,10688.09%
RRC250117P000180002024-07-05 10:31AM EDT18.000.150.000.950.00-1081167.38%
RRC250117P000200002024-03-22 3:01PM EDT20.000.360.050.750.00-101,29355.81%
RRC250117P000230002024-03-05 4:54PM EDT23.000.960.400.550.00-129048.19%
RRC250117P000250002024-06-12 2:32PM EDT25.000.390.150.400.00-371,09937.01%
RRC250117P000280002024-06-11 10:14AM EDT28.000.650.750.900.00-621136.04%
RRC250117P000300002024-07-02 11:12AM EDT30.001.601.051.150.00-3821,84331.91%
RRC250117P000320002024-06-27 10:19AM EDT32.002.401.651.750.00-329630.82%
RRC250117P000350002024-07-09 10:20AM EDT35.003.702.903.000.00-1087829.09%
RRC250117P000370002024-07-12 9:48AM EDT37.004.103.504.10-0.70-14.58%2561628.00%
RRC250117P000400002024-06-27 12:33PM EDT40.007.305.306.900.00-2321535.13%
RRC250117P000420002024-06-24 10:22AM EDT42.008.207.507.800.00-33426.44%
RRC250117P000450002024-06-03 10:41AM EDT45.008.8010.3011.200.00-17038.18%
RRC250117P000500002024-06-27 1:21PM EDT50.0016.8014.4016.300.00-5048.54%