Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230317C00015000 | 2023-01-09 9:31AM EST | 15.00 | 9.97 | 10.00 | 10.40 | 0.00 | - | 3 | 53 | 94.73% |
| RRC230317C00016000 | 2023-01-30 12:37PM EST | 16.00 | 8.97 | 9.00 | 9.40 | 0.00 | - | 2 | 4 | 84.77% |
| RRC230317C00017000 | 2022-12-05 2:30PM EST | 17.00 | 8.90 | 7.60 | 8.20 | 0.00 | - | 1 | 2 | 75.20% |
| RRC230317C00018000 | 2023-01-25 12:08PM EST | 18.00 | 7.30 | 7.00 | 8.70 | 0.00 | - | 1 | 10 | 105.96% |
| RRC230317C00019000 | 2022-12-01 1:23PM EST | 19.00 | 10.00 | 6.60 | 6.90 | 0.00 | - | - | 2 | 89.26% |
| RRC230317C00020000 | 2023-01-26 9:57AM EST | 20.00 | 4.87 | 5.20 | 5.60 | 0.00 | - | 10 | 264 | 61.13% |
| RRC230317C00021000 | 2023-01-06 9:46AM EST | 21.00 | 6.10 | 4.40 | 4.70 | 0.00 | - | 5 | 6 | 58.59% |
| RRC230317C00022000 | 2023-01-31 3:39PM EST | 22.00 | 3.70 | 3.60 | 3.90 | +0.10 | +2.78% | 8 | 64 | 56.15% |
| RRC230317C00023000 | 2023-01-31 3:39PM EST | 23.00 | 2.95 | 2.95 | 3.20 | -0.35 | -10.61% | 1 | 34 | 55.86% |
| RRC230317C00024000 | 2023-01-31 3:01PM EST | 24.00 | 2.25 | 2.30 | 2.45 | -0.66 | -22.68% | 26 | 90 | 52.49% |
| RRC230317C00025000 | 2023-01-31 1:07PM EST | 25.00 | 1.80 | 1.80 | 1.90 | +0.05 | +2.86% | 22 | 903 | 52.00% |
| RRC230317C00026000 | 2023-01-31 12:20PM EST | 26.00 | 1.32 | 1.30 | 1.45 | +0.02 | +1.54% | 3 | 1,773 | 50.54% |
| RRC230317C00027000 | 2023-01-31 12:36PM EST | 27.00 | 0.95 | 0.95 | 1.05 | -0.10 | -9.52% | 15 | 429 | 51.03% |
| RRC230317C00028000 | 2023-01-31 3:48PM EST | 28.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 11 | 1,990 | 51.66% |
| RRC230317C00029000 | 2023-01-31 12:24PM EST | 29.00 | 0.50 | 0.45 | 0.60 | -0.13 | -20.63% | 30 | 1,281 | 52.15% |
| RRC230317C00030000 | 2023-01-31 3:47PM EST | 30.00 | 0.35 | 0.30 | 0.40 | +0.03 | +9.38% | 34 | 7,548 | 50.59% |
| RRC230317C00031000 | 2023-01-23 2:29PM EST | 31.00 | 0.66 | 0.20 | 0.35 | 0.00 | - | 20 | 763 | 50.10% |
| RRC230317C00032000 | 2023-01-25 3:34PM EST | 32.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 18 | 334 | 57.81% |
| RRC230317C00033000 | 2023-01-30 3:14PM EST | 33.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 4 | 403 | 58.40% |
| RRC230317C00034000 | 2023-01-23 2:07PM EST | 34.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 50 | 149 | 61.13% |
| RRC230317C00035000 | 2023-01-30 10:03AM EST | 35.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 503 | 59.57% |
| RRC230317C00036000 | 2023-01-17 10:06AM EST | 36.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 30 | 161 | 63.38% |
| RRC230317C00037000 | 2023-01-26 9:41AM EST | 37.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 36 | 64.65% |
| RRC230317C00038000 | 2022-12-29 10:05AM EST | 38.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 86.52% |
| RRC230317C00039000 | 2022-11-22 3:23PM EST | 39.00 | 1.30 | 0.10 | 0.75 | 0.00 | - | 5 | 73 | 93.16% |
| RRC230317C00040000 | 2023-01-23 11:29AM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| RRC230317C00041000 | 2022-11-30 12:29PM EST | 41.00 | 0.64 | 0.05 | 0.75 | 0.00 | - | 1 | 306 | 98.83% |
| RRC230317C00042000 | 2022-11-29 3:53PM EST | 42.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 19 | 102.15% |
| RRC230317C00043000 | 2023-01-31 10:13AM EST | 43.00 | 0.10 | 0.00 | 0.10 | -0.70 | -87.50% | 4 | 34 | 71.88% |
| RRC230317C00044000 | 2022-12-20 9:30AM EST | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RRC230317C00045000 | 2023-01-31 10:11AM EST | 45.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 12 | 32 | 81.25% |
| RRC230317C00046000 | 2022-09-07 9:17AM EST | 46.00 | 1.50 | 0.60 | 0.80 | 0.00 | - | - | 9 | 131.45% |
| RRC230317C00048000 | 2022-10-03 12:23PM EST | 48.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 121.78% |
| RRC230317C00049000 | 2023-01-09 9:42AM EST | 49.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 90.63% |
| RRC230317C00050000 | 2022-12-23 9:30AM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 80.47% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230317P00015000 | 2023-01-25 10:52AM EST | 15.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 1 | 3 | 102.34% |
| RRC230317P00016000 | 2022-10-20 1:20PM EST | 16.00 | 0.65 | 0.20 | 0.50 | 0.00 | - | - | 226 | 100.20% |
| RRC230317P00018000 | 2023-01-31 3:27PM EST | 18.00 | 0.20 | 0.15 | 0.25 | -0.32 | -61.54% | 1 | 9 | 67.77% |
| RRC230317P00019000 | 2023-01-30 3:52PM EST | 19.00 | 0.22 | 0.20 | 0.50 | 0.00 | - | 2 | 20 | 69.14% |
| RRC230317P00020000 | 2023-01-30 1:18PM EST | 20.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 2 | 89 | 59.57% |
| RRC230317P00021000 | 2023-01-24 2:00PM EST | 21.00 | 0.43 | 0.45 | 0.55 | 0.00 | - | 206 | 266 | 57.23% |
| RRC230317P00022000 | 2023-01-31 10:45AM EST | 22.00 | 0.72 | 0.65 | 0.75 | +0.07 | +10.77% | 400 | 733 | 55.03% |
| RRC230317P00023000 | 2023-01-30 12:44PM EST | 23.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | 12 | 73 | 52.49% |
| RRC230317P00024000 | 2023-01-31 12:29PM EST | 24.00 | 1.40 | 1.25 | 1.40 | 0.00 | - | 12 | 222 | 51.61% |
| RRC230317P00025000 | 2023-01-30 1:59PM EST | 25.00 | 1.95 | 1.70 | 1.85 | 0.00 | - | 3 | 308 | 50.49% |
| RRC230317P00026000 | 2023-01-27 10:19AM EST | 26.00 | 2.05 | 2.20 | 2.40 | 0.00 | - | 23 | 163 | 51.81% |
| RRC230317P00027000 | 2023-01-24 12:01PM EST | 27.00 | 2.61 | 2.85 | 3.00 | 0.00 | - | 6 | 277 | 50.15% |
| RRC230317P00028000 | 2023-01-27 10:04AM EST | 28.00 | 3.40 | 3.50 | 3.80 | 0.00 | - | 5 | 400 | 52.34% |
| RRC230317P00029000 | 2023-01-24 11:05AM EST | 29.00 | 3.90 | 4.30 | 4.60 | 0.00 | - | 59 | 329 | 52.83% |
| RRC230317P00030000 | 2023-01-17 2:39PM EST | 30.00 | 4.75 | 5.20 | 5.50 | 0.00 | - | 101 | 230 | 55.52% |
| RRC230317P00031000 | 2023-01-26 12:55PM EST | 31.00 | 6.60 | 6.10 | 6.40 | 0.00 | - | 2 | 88 | 57.13% |
| RRC230317P00032000 | 2022-12-12 9:54AM EST | 32.00 | 7.03 | 7.50 | 7.80 | 0.00 | - | 13 | 80 | 73.05% |
| RRC230317P00033000 | 2023-01-05 2:53PM EST | 33.00 | 10.20 | 7.90 | 8.30 | 0.00 | - | 1 | 55 | 62.40% |
| RRC230317P00034000 | 2023-01-25 2:07PM EST | 34.00 | 8.90 | 8.90 | 10.40 | 0.00 | - | 2 | 13 | 83.55% |
| RRC230317P00035000 | 2022-12-02 9:50AM EST | 35.00 | 8.70 | 9.90 | 10.30 | 0.00 | - | 3 | 4 | 57.03% |
| RRC230317P00036000 | 2022-10-03 2:00PM EST | 36.00 | 10.90 | 9.10 | 9.40 | 0.00 | - | - | 19 | 0.00% |
| RRC230317P00037000 | 2023-01-11 11:22AM EST | 37.00 | 12.60 | 11.90 | 12.40 | 0.00 | - | 1 | 1 | 68.75% |
| RRC230317P00038000 | 2022-09-21 11:13AM EST | 38.00 | 10.20 | 12.90 | 13.20 | 0.00 | - | 1 | 3 | 61.33% |
| RRC230317P00039000 | 2023-01-03 10:56AM EST | 39.00 | 14.75 | 13.90 | 15.80 | 0.00 | - | 19 | 0 | 114.36% |
| RRC230317P00040000 | 2022-10-26 9:05AM EST | 40.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RRC230317P00042000 | 2022-09-20 2:03PM EST | 42.00 | 13.40 | 15.30 | 15.60 | 0.00 | - | - | 1 | 0.00% |
| RRC230317P00045000 | 2022-08-02 2:41PM EST | 45.00 | 15.20 | 14.40 | 15.10 | 0.00 | - | - | 6 | 0.00% |
| RRC230317P00050000 | 2022-08-02 12:09PM EST | 50.00 | 19.30 | 18.80 | 19.70 | 0.00 | - | 22 | 31 | 0.00% |
© 2023 Yahoo. All rights reserved.
