Australia markets open in 3 hours 18 minutes

Range Resources Corporation (RRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.84+0.02 (+0.06%)
At close: 04:00PM EDT
34.84 0.00 (0.00%)
After hours: 04:27PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240719C000310002024-06-28 9:51AM EDT31.002.852.856.000.00-14125.59%
RRC240719C000320002024-06-25 12:12PM EDT32.002.901.354.800.00--172.46%
RRC240719C000330002024-07-12 9:37AM EDT33.001.611.552.600.00-16754.30%
RRC240719C000340002024-07-12 3:39PM EDT34.001.021.001.100.00-2611036.52%
RRC240719C000350002024-07-15 3:36PM EDT35.000.520.350.45+0.04+8.33%5619432.23%
RRC240719C000360002024-07-12 2:51PM EDT36.000.120.100.15-0.03-20.00%529632.91%
RRC240719C000370002024-07-12 1:16PM EDT37.000.100.000.100.00-333442.77%
RRC240719C000380002024-07-09 1:57PM EDT38.000.040.000.200.00-159855.47%
RRC240719C000390002024-06-24 1:46PM EDT39.000.050.000.050.00-511550.78%
RRC240719C000400002024-07-12 9:31AM EDT40.000.050.000.050.00-129660.16%
RRC240719C000410002024-07-15 2:06PM EDT41.000.030.000.15-0.02-40.00%29383.98%
RRC240719C000420002024-06-28 1:17PM EDT42.000.050.000.950.00-119139148.24%
RRC240719C000430002024-06-26 9:51AM EDT43.000.050.000.750.00-1850149.22%
RRC240719C000440002024-05-30 3:20PM EDT44.000.100.001.350.00-5050191.80%
RRC240719C000460002024-06-24 9:30AM EDT46.000.050.000.650.00-67174.41%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240719P000280002024-07-05 2:04PM EDT28.000.050.000.050.00-9599591.41%
RRC240719P000290002024-07-10 1:15PM EDT29.000.070.000.750.00-19143.95%
RRC240719P000300002024-06-14 10:57AM EDT30.000.150.000.750.00-318124.81%
RRC240719P000310002024-06-28 10:54AM EDT31.000.200.000.750.00-119105.66%
RRC240719P000320002024-07-15 9:43AM EDT32.000.050.000.70-0.02-28.57%1517783.89%
RRC240719P000330002024-07-15 3:27PM EDT33.000.070.000.100.00-215840.43%
RRC240719P000340002024-07-15 3:27PM EDT34.000.150.100.20-0.81-84.38%221432.03%
RRC240719P000350002024-07-15 9:55AM EDT35.000.510.450.60-0.13-20.31%59831.64%
RRC240719P000360002024-07-15 9:48AM EDT36.001.300.301.30-0.60-31.58%32532.03%
RRC240719P000370002024-06-17 10:19AM EDT37.002.851.602.650.00-11377.15%
RRC240719P000380002024-06-21 1:41PM EDT38.004.271.704.600.00-10161.13%
RRC240719P000390002024-06-13 10:15AM EDT39.003.203.906.300.00-220144.53%