Australia markets open in 1 hour 15 minutes

Range Resources Corporation (RRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.84+1.15 (+4.85%)
At close: 04:00PM EDT
24.18 -0.66 (-2.66%)
After hours: 06:23PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230120C000020002022-09-23 11:10AM EDT2.0022.9022.6023.200.00-20221.88%
RRC230120C000030002021-10-21 10:59AM EDT3.0020.5517.3018.500.00-1120.00%
RRC230120C000040002021-11-08 2:07PM EDT4.0020.5515.0515.500.00-4660.00%
RRC230120C000050002022-08-11 9:31AM EDT5.0029.0025.8026.500.00-1640.00%
RRC230120C000070002022-06-07 12:56PM EDT7.0029.4019.1019.500.00-1528241.31%
RRC230120C000100002022-07-26 10:44AM EDT10.0023.9523.7024.400.00-1885694.92%
RRC230120C000120002022-08-09 1:29PM EDT12.0020.0018.3019.000.00-1944317.19%
RRC230120C000150002022-09-27 3:37PM EDT15.009.6010.4010.800.00-21,61288.48%
RRC230120C000180002022-09-27 3:42PM EDT18.007.207.908.300.00-1878.91%
RRC230120C000200002022-09-27 3:36PM EDT20.006.106.606.80+0.20+3.39%42,68976.56%
RRC230120C000230002022-09-28 11:08AM EDT23.004.404.704.90+0.40+10.00%48171.63%
RRC230120C000240002022-09-28 9:50AM EDT24.003.814.204.40+0.11+2.97%152171.14%
RRC230120C000250002022-09-28 1:53PM EDT25.003.773.703.90+0.47+14.24%229,55169.97%
RRC230120C000260002022-09-28 2:12PM EDT26.003.313.103.50+0.21+6.77%7768.09%
RRC230120C000270002022-09-26 9:36AM EDT27.003.062.753.100.00-53167.82%
RRC230120C000280002022-09-28 3:58PM EDT28.002.612.502.70+0.64+32.49%1460267.77%
RRC230120C000290002022-09-28 12:38PM EDT29.002.002.102.55-0.12-5.66%81568.07%
RRC230120C000300002022-09-28 3:21PM EDT30.002.001.852.25+0.35+21.21%1,3005,52967.82%
RRC230120C000310002022-09-23 10:19AM EDT31.001.751.552.000.00-214366.99%
RRC230120C000320002022-09-27 9:48AM EDT32.001.191.401.550.00-517665.09%
RRC230120C000330002022-09-27 11:26AM EDT33.001.101.151.450.00-12465.19%
RRC230120C000340002022-09-28 10:54AM EDT34.001.001.051.20-1.65-62.26%55464.80%
RRC230120C000350002022-09-28 2:57PM EDT35.000.930.901.05+0.13+16.25%82,61064.55%
RRC230120C000360002022-09-23 2:36PM EDT36.000.900.700.950.00-42763.82%
RRC230120C000370002022-09-27 11:11AM EDT37.000.650.600.750.00-145662.55%
RRC230120C000380002022-09-28 3:36PM EDT38.000.620.550.70+0.10+19.23%108963.72%
RRC230120C000390002022-09-16 11:07AM EDT39.001.650.450.700.00-205964.70%
RRC230120C000400002022-09-28 3:23PM EDT40.000.490.400.55+0.09+22.50%66,62263.77%
RRC230120C000410002022-09-08 12:43PM EDT41.001.650.350.500.00-58864.16%
RRC230120C000420002022-09-23 2:30PM EDT42.000.450.300.450.00-864864.36%
RRC230120C000430002022-09-07 1:31PM EDT43.001.250.150.750.00--1469.34%
RRC230120C000440002022-09-07 2:49PM EDT44.001.150.100.750.00--1470.36%
RRC230120C000450002022-09-26 12:38PM EDT45.000.350.100.750.00-61,91072.27%
RRC230120C000470002022-09-27 3:38PM EDT47.000.190.050.750.00-164574.95%
RRC230120C000500002022-09-27 11:15AM EDT50.000.150.050.200.00-11,64164.26%
RRC230120C000550002022-09-22 1:34PM EDT55.000.410.100.700.00-112387.70%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230120P000020002021-11-10 7:58AM EDT2.000.240.030.750.00-56133330.47%
RRC230120P000030002022-08-18 2:47PM EDT3.000.050.000.050.00-35406162.50%
RRC230120P000040002022-09-02 2:51PM EDT4.000.100.000.750.00-167226.95%
RRC230120P000050002022-09-01 1:29PM EDT5.000.100.000.100.00-1256135.16%
RRC230120P000070002022-05-24 1:00PM EDT7.000.150.000.750.00-25358158.01%
RRC230120P000100002022-09-21 9:30AM EDT10.000.340.050.500.00-1565108.40%
RRC230120P000120002022-09-26 3:04PM EDT12.000.200.150.450.00-4539691.02%
RRC230120P000150002022-09-23 12:02PM EDT15.000.550.450.650.00-559879.59%
RRC230120P000180002022-09-28 2:06PM EDT18.001.151.051.20+0.73+173.81%525675.05%
RRC230120P000200002022-09-26 12:31PM EDT20.001.851.551.700.00-1132,98071.05%
RRC230120P000210002022-09-22 10:59AM EDT21.001.151.902.050.00--2670.22%
RRC230120P000220002022-09-14 1:09PM EDT22.000.812.202.450.00-102868.51%
RRC230120P000230002022-09-28 9:46AM EDT23.003.092.752.85-0.01-0.32%3021268.53%
RRC230120P000240002022-09-07 10:30AM EDT24.002.003.003.300.00--165.38%
RRC230120P000250002022-09-27 3:11PM EDT25.004.193.603.800.00-167,07865.23%
RRC230120P000260002022-09-09 2:41PM EDT26.002.204.004.400.00-11063.43%
RRC230120P000270002022-09-08 10:49AM EDT27.003.004.705.000.00-19719163.60%
RRC230120P000280002022-09-28 10:35AM EDT28.005.865.405.60+0.76+14.90%147163.09%
RRC230120P000290002022-09-27 1:02PM EDT29.006.976.006.300.00-15961.89%
RRC230120P000300002022-09-27 9:53AM EDT30.007.506.607.000.00-403,71460.01%
RRC230120P000310002022-09-26 3:57PM EDT31.008.417.507.700.00-285360.38%
RRC230120P000320002022-09-22 9:49AM EDT32.005.518.208.500.00-359259.13%
RRC230120P000330002022-09-26 10:35AM EDT33.009.609.009.300.00-14458.35%
RRC230120P000340002022-09-19 9:44AM EDT34.006.909.8010.100.00-79956.84%
RRC230120P000350002022-09-26 1:25PM EDT35.0012.0010.6011.100.00-244857.32%
RRC230120P000360002022-09-22 3:15PM EDT36.009.3011.5011.800.00--454.35%
RRC230120P000370002022-09-26 3:01PM EDT37.0013.8012.4012.700.00-20042153.61%
RRC230120P000380002022-09-16 12:00PM EDT38.009.7013.2013.700.00--252.15%
RRC230120P000390002022-09-06 11:58AM EDT39.009.6014.2014.700.00--154.39%
RRC230120P000400002022-09-28 1:55PM EDT40.0015.7614.9015.50-0.84-5.06%20058.69%
RRC230120P000420002022-06-24 3:59PM EDT42.0017.5013.6014.500.00-100280.00%
RRC230120P000450002022-08-22 11:13AM EDT45.0012.7015.5015.700.00-29720.00%
RRC230120P000470002022-04-06 12:57PM EDT47.0018.1018.1019.100.00--40.00%