Australia markets open in 1 hour 25 minutes

Range Resources Corporation (RRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.02+0.45 (+1.83%)
At close: 04:00PM EST
25.02 -0.00 (-0.00%)
After hours: 04:29PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230317C000150002023-01-09 9:31AM EST15.009.9710.0010.400.00-35394.73%
RRC230317C000160002023-01-30 12:37PM EST16.008.979.009.400.00-2484.77%
RRC230317C000170002022-12-05 2:30PM EST17.008.907.608.200.00-1275.20%
RRC230317C000180002023-01-25 12:08PM EST18.007.307.008.700.00-110105.96%
RRC230317C000190002022-12-01 1:23PM EST19.0010.006.606.900.00--289.26%
RRC230317C000200002023-01-26 9:57AM EST20.004.875.205.600.00-1026461.13%
RRC230317C000210002023-01-06 9:46AM EST21.006.104.404.700.00-5658.59%
RRC230317C000220002023-01-31 3:39PM EST22.003.703.603.90+0.10+2.78%86456.15%
RRC230317C000230002023-01-31 3:39PM EST23.002.952.953.20-0.35-10.61%13455.86%
RRC230317C000240002023-01-31 3:01PM EST24.002.252.302.45-0.66-22.68%269052.49%
RRC230317C000250002023-01-31 1:07PM EST25.001.801.801.90+0.05+2.86%2290352.00%
RRC230317C000260002023-01-31 12:20PM EST26.001.321.301.45+0.02+1.54%31,77350.54%
RRC230317C000270002023-01-31 12:36PM EST27.000.950.951.05-0.10-9.52%1542951.03%
RRC230317C000280002023-01-31 3:48PM EST28.000.700.650.800.00-111,99051.66%
RRC230317C000290002023-01-31 12:24PM EST29.000.500.450.60-0.13-20.63%301,28152.15%
RRC230317C000300002023-01-31 3:47PM EST30.000.350.300.40+0.03+9.38%347,54850.59%
RRC230317C000310002023-01-23 2:29PM EST31.000.660.200.350.00-2076350.10%
RRC230317C000320002023-01-25 3:34PM EST32.000.250.100.550.00-1833457.81%
RRC230317C000330002023-01-30 3:14PM EST33.000.250.050.450.00-440358.40%
RRC230317C000340002023-01-23 2:07PM EST34.000.350.050.400.00-5014961.13%
RRC230317C000350002023-01-30 10:03AM EST35.000.150.100.200.00-550359.57%
RRC230317C000360002023-01-17 10:06AM EST36.000.230.000.300.00-3016163.38%
RRC230317C000370002023-01-26 9:41AM EST37.000.130.000.250.00-103664.65%
RRC230317C000380002022-12-29 10:05AM EST38.000.400.000.750.00-13886.52%
RRC230317C000390002022-11-22 3:23PM EST39.001.300.100.750.00-57393.16%
RRC230317C000400002023-01-23 11:29AM EST40.000.050.000.000.00-25925.00%
RRC230317C000410002022-11-30 12:29PM EST41.000.640.050.750.00-130698.83%
RRC230317C000420002022-11-29 3:53PM EST42.000.600.050.750.00-119102.15%
RRC230317C000430002023-01-31 10:13AM EST43.000.100.000.10-0.70-87.50%43471.88%
RRC230317C000440002022-12-20 9:30AM EST44.000.200.000.000.00-1125.00%
RRC230317C000450002023-01-31 10:11AM EST45.000.100.000.15+0.05+100.00%123281.25%
RRC230317C000460002022-09-07 9:17AM EST46.001.500.600.800.00--9131.45%
RRC230317C000480002022-10-03 12:23PM EST48.000.500.350.500.00-12121.78%
RRC230317C000490002023-01-09 9:42AM EST49.000.260.000.150.00-2290.63%
RRC230317C000500002022-12-23 9:30AM EST50.000.050.000.050.00-11480.47%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230317P000150002023-01-25 10:52AM EST15.000.150.050.450.00-13102.34%
RRC230317P000160002022-10-20 1:20PM EST16.000.650.200.500.00--226100.20%
RRC230317P000180002023-01-31 3:27PM EST18.000.200.150.25-0.32-61.54%1967.77%
RRC230317P000190002023-01-30 3:52PM EST19.000.220.200.500.00-22069.14%
RRC230317P000200002023-01-30 1:18PM EST20.000.400.300.400.00-28959.57%
RRC230317P000210002023-01-24 2:00PM EST21.000.430.450.550.00-20626657.23%
RRC230317P000220002023-01-31 10:45AM EST22.000.720.650.75+0.07+10.77%40073355.03%
RRC230317P000230002023-01-30 12:44PM EST23.001.050.901.000.00-127352.49%
RRC230317P000240002023-01-31 12:29PM EST24.001.401.251.400.00-1222251.61%
RRC230317P000250002023-01-30 1:59PM EST25.001.951.701.850.00-330850.49%
RRC230317P000260002023-01-27 10:19AM EST26.002.052.202.400.00-2316351.81%
RRC230317P000270002023-01-24 12:01PM EST27.002.612.853.000.00-627750.15%
RRC230317P000280002023-01-27 10:04AM EST28.003.403.503.800.00-540052.34%
RRC230317P000290002023-01-24 11:05AM EST29.003.904.304.600.00-5932952.83%
RRC230317P000300002023-01-17 2:39PM EST30.004.755.205.500.00-10123055.52%
RRC230317P000310002023-01-26 12:55PM EST31.006.606.106.400.00-28857.13%
RRC230317P000320002022-12-12 9:54AM EST32.007.037.507.800.00-138073.05%
RRC230317P000330002023-01-05 2:53PM EST33.0010.207.908.300.00-15562.40%
RRC230317P000340002023-01-25 2:07PM EST34.008.908.9010.400.00-21383.55%
RRC230317P000350002022-12-02 9:50AM EST35.008.709.9010.300.00-3457.03%
RRC230317P000360002022-10-03 2:00PM EST36.0010.909.109.400.00--190.00%
RRC230317P000370002023-01-11 11:22AM EST37.0012.6011.9012.400.00-1168.75%
RRC230317P000380002022-09-21 11:13AM EST38.0010.2012.9013.200.00-1361.33%
RRC230317P000390002023-01-03 10:56AM EST39.0014.7513.9015.800.00-190114.36%
RRC230317P000400002022-10-26 9:05AM EST40.0012.600.000.000.00--00.00%
RRC230317P000420002022-09-20 2:03PM EST42.0013.4015.3015.600.00--10.00%
RRC230317P000450002022-08-02 2:41PM EST45.0015.2014.4015.100.00--60.00%
RRC230317P000500002022-08-02 12:09PM EST50.0019.3018.8019.700.00-22310.00%