Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.74-1.26 (-5.04%)
At close: 04:00PM EDT
23.50 -0.24 (-1.01%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221216C000150002022-09-23 9:37AM EDT15.0011.390.000.000.00-300.00%
RRC221216C000170002022-09-26 10:44AM EDT17.008.090.000.000.00-500.00%
RRC221216C000200002022-09-22 2:39PM EDT20.008.500.000.000.00-400.00%
RRC221216C000220002022-08-23 2:17PM EDT22.0013.156.707.000.00-18140.77%
RRC221216C000230002022-08-16 3:37PM EDT23.0011.909.109.600.00-34212.99%
RRC221216C000240002022-09-26 2:56PM EDT24.003.100.000.000.00-3400.78%
RRC221216C000250002022-09-26 3:45PM EDT25.002.650.000.000.00-6803.13%
RRC221216C000260002022-09-23 2:33PM EDT26.002.790.000.000.00-806.25%
RRC221216C000270002022-09-26 3:05PM EDT27.001.880.000.000.00-2806.25%
RRC221216C000280002022-09-26 3:19PM EDT28.001.650.000.000.00-1206.25%
RRC221216C000290002022-09-26 1:13PM EDT29.001.350.000.000.00-13012.50%
RRC221216C000300002022-09-26 3:51PM EDT30.001.160.000.000.00-24012.50%
RRC221216C000310002022-09-26 11:41AM EDT31.001.050.000.000.00-11012.50%
RRC221216C000320002022-09-26 10:55AM EDT32.000.900.000.000.00-11012.50%
RRC221216C000330002022-09-26 3:56PM EDT33.000.720.000.000.00-7012.50%
RRC221216C000340002022-09-23 3:10PM EDT34.000.790.000.000.00-20012.50%
RRC221216C000350002022-09-26 2:57PM EDT35.000.460.000.000.00-14025.00%
RRC221216C000360002022-09-23 1:43PM EDT36.000.550.000.000.00-29025.00%
RRC221216C000370002022-09-26 11:00AM EDT37.000.370.000.000.00-2025.00%
RRC221216C000380002022-09-26 9:30AM EDT38.000.430.000.000.00-2025.00%
RRC221216C000390002022-09-16 3:50PM EDT39.001.050.000.000.00-1025.00%
RRC221216C000400002022-09-26 12:35PM EDT40.000.300.000.000.00-2025.00%
RRC221216C000410002022-09-19 2:23PM EDT41.000.720.000.000.00-1025.00%
RRC221216C000430002022-09-22 1:02PM EDT43.000.300.000.000.00--025.00%
RRC221216C000440002022-09-23 2:26PM EDT44.000.160.000.000.00-1025.00%
RRC221216C000450002022-09-22 2:23PM EDT45.000.200.000.000.00-2025.00%
RRC221216C000460002022-09-06 11:03AM EDT46.000.800.000.000.00--025.00%
RRC221216C000470002022-09-16 10:36AM EDT47.000.400.000.000.00-1025.00%
RRC221216C000480002022-09-16 10:36AM EDT48.000.350.000.000.00-1025.00%
RRC221216C000500002022-09-22 10:00AM EDT50.000.220.000.000.00-3025.00%
RRC221216C000550002022-09-12 12:20PM EDT55.000.200.000.000.00-2050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221216P000150002022-09-14 3:15PM EDT15.000.100.000.000.00-13025.00%
RRC221216P000170002022-09-26 9:30AM EDT17.000.370.000.000.00-1012.50%
RRC221216P000190002022-09-26 11:32AM EDT19.001.130.000.000.00-3012.50%
RRC221216P000200002022-09-26 2:18PM EDT20.001.500.000.000.00-3012.50%
RRC221216P000210002022-09-26 10:57AM EDT21.001.690.000.000.00-706.25%
RRC221216P000220002022-09-23 2:34PM EDT22.001.950.000.000.00-2403.13%
RRC221216P000230002022-09-26 2:28PM EDT23.002.780.000.000.00-101.56%
RRC221216P000240002022-09-26 10:57AM EDT24.003.060.000.000.00-500.00%
RRC221216P000250002022-09-26 10:16AM EDT25.003.400.000.000.00-1200.00%
RRC221216P000260002022-09-23 10:35AM EDT26.003.500.000.000.00-200.00%
RRC221216P000270002022-09-26 12:46PM EDT27.004.970.000.000.00-1100.00%
RRC221216P000280002022-09-26 3:21PM EDT28.005.800.000.000.00-6100.00%
RRC221216P000290002022-09-22 2:43PM EDT29.004.050.000.000.00-100.00%
RRC221216P000300002022-09-23 9:30AM EDT30.005.500.000.000.00-100.00%
RRC221216P000310002022-09-23 10:12AM EDT31.006.800.000.000.00-700.00%
RRC221216P000320002022-09-16 2:03PM EDT32.005.300.000.000.00-200.00%
RRC221216P000330002022-09-16 3:50PM EDT33.005.520.000.000.00-600.00%
RRC221216P000340002022-09-22 2:34PM EDT34.007.500.000.000.00-100.00%
RRC221216P000350002022-09-22 3:31PM EDT35.008.100.000.000.00-200.00%
RRC221216P000360002022-09-22 2:46PM EDT36.009.200.000.000.00-100.00%
RRC221216P000370002022-09-16 3:17PM EDT37.008.900.000.000.00-100.00%
RRC221216P000380002022-09-15 10:41AM EDT38.007.900.000.000.00-1400.00%
RRC221216P000390002022-06-24 12:51PM EDT39.0014.6310.7011.400.00-4003020.00%
RRC221216P000400002022-06-30 2:15PM EDT40.0016.159.109.800.00-35280.00%
RRC221216P000450002022-06-13 10:59AM EDT45.0015.4518.0018.700.00-1001070.00%