Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230317C00020000 | 2022-09-22 1:29PM EDT | 20.00 | 9.40 | 7.00 | 7.30 | 0.00 | - | 151 | 103 | 75.49% |
| RRC230317C00025000 | 2022-09-29 9:31AM EDT | 25.00 | 4.60 | 4.30 | 4.60 | +0.30 | +6.98% | 1 | 41 | 69.95% |
| RRC230317C00026000 | 2022-09-26 1:10PM EDT | 26.00 | 3.50 | 3.90 | 4.10 | 0.00 | - | 1 | 28 | 68.82% |
| RRC230317C00027000 | 2022-09-26 12:11PM EDT | 27.00 | 3.31 | 3.50 | 3.80 | 0.00 | - | 8 | 45 | 68.77% |
| RRC230317C00028000 | 2022-09-29 2:52PM EDT | 28.00 | 3.20 | 3.10 | 3.40 | -1.53 | -32.35% | 27 | 14 | 67.53% |
| RRC230317C00029000 | 2022-09-28 10:27AM EDT | 29.00 | 2.69 | 2.85 | 3.10 | 0.00 | - | 2 | 18 | 67.77% |
| RRC230317C00030000 | 2022-09-29 2:52PM EDT | 30.00 | 2.57 | 2.55 | 2.70 | +0.22 | +9.36% | 10 | 91 | 66.46% |
| RRC230317C00031000 | 2022-09-06 9:33AM EDT | 31.00 | 6.40 | 2.20 | 2.45 | 0.00 | - | - | 4 | 65.53% |
| RRC230317C00032000 | 2022-09-28 2:04PM EDT | 32.00 | 2.10 | 2.00 | 2.20 | 0.00 | - | 5 | 46 | 65.43% |
| RRC230317C00033000 | 2022-09-29 2:37PM EDT | 33.00 | 1.88 | 1.80 | 2.00 | +0.18 | +10.59% | 1 | 145 | 65.38% |
| RRC230317C00034000 | 2022-09-27 1:10PM EDT | 34.00 | 1.47 | 1.60 | 1.80 | 0.00 | - | 1 | 17 | 65.04% |
| RRC230317C00035000 | 2022-09-26 3:43PM EDT | 35.00 | 1.27 | 1.45 | 1.60 | 0.00 | - | 56 | 65 | 64.80% |
| RRC230317C00036000 | 2022-09-22 3:44PM EDT | 36.00 | 2.13 | 1.25 | 1.50 | 0.00 | - | 1 | 16 | 64.70% |
| RRC230317C00037000 | 2022-09-26 11:23AM EDT | 37.00 | 1.15 | 1.10 | 1.35 | 0.00 | - | 1 | 0 | 64.36% |
| RRC230317C00038000 | 2022-09-23 12:43PM EDT | 38.00 | 1.10 | 1.00 | 1.20 | 0.00 | - | 23 | 24 | 64.21% |
| RRC230317C00039000 | 2022-09-16 12:15PM EDT | 39.00 | 2.25 | 0.90 | 1.10 | 0.00 | - | 91 | 42 | 64.36% |
| RRC230317C00040000 | 2022-09-28 12:53PM EDT | 40.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 11 | 99 | 63.72% |
| RRC230317C00041000 | 2022-07-26 1:50PM EDT | 41.00 | 4.20 | 3.70 | 4.10 | 0.00 | - | - | 302 | 118.51% |
| RRC230317C00043000 | 2022-09-07 10:17AM EDT | 43.00 | 1.90 | 0.55 | 0.75 | 0.00 | - | - | 32 | 63.87% |
| RRC230317C00045000 | 2022-09-27 10:26AM EDT | 45.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 2 | 28 | 62.99% |
| RRC230317C00046000 | 2022-09-07 10:17AM EDT | 46.00 | 1.50 | 0.40 | 0.55 | 0.00 | - | - | 9 | 63.77% |
| RRC230317C00048000 | 2022-09-15 11:27AM EDT | 48.00 | 1.40 | 0.10 | 0.55 | 0.00 | - | - | 1 | 61.33% |
| RRC230317C00049000 | 2022-09-15 11:26AM EDT | 49.00 | 1.30 | 0.10 | 0.60 | 0.00 | - | - | 1 | 63.72% |
| RRC230317C00050000 | 2022-09-16 9:58AM EDT | 50.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 9 | 12 | 67.82% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230317P00015000 | 2022-09-12 12:24PM EDT | 15.00 | 0.45 | 0.80 | 0.95 | 0.00 | - | - | 1 | 75.73% |
| RRC230317P00019000 | 2022-07-21 10:12AM EDT | 19.00 | 1.70 | 0.00 | 1.15 | 0.00 | - | 10 | 10 | 54.59% |
| RRC230317P00020000 | 2022-09-16 2:09PM EDT | 20.00 | 1.39 | 2.20 | 2.35 | 0.00 | - | 2 | 4 | 69.78% |
| RRC230317P00022000 | 2022-09-23 11:15AM EDT | 22.00 | 2.95 | 3.00 | 3.20 | 0.00 | - | 1 | 3 | 68.12% |
| RRC230317P00023000 | 2022-09-23 11:56AM EDT | 23.00 | 3.20 | 3.40 | 3.60 | 0.00 | - | 10 | 15 | 66.24% |
| RRC230317P00025000 | 2022-08-23 12:56PM EDT | 25.00 | 2.05 | 3.20 | 3.40 | 0.00 | - | 6 | 6 | 47.49% |
| RRC230317P00026000 | 2022-08-01 3:16PM EDT | 26.00 | 3.20 | 2.50 | 2.95 | 0.00 | - | 4 | 4 | 31.54% |
| RRC230317P00027000 | 2022-09-23 9:41AM EDT | 27.00 | 5.00 | 5.60 | 5.80 | 0.00 | - | 1 | 1 | 63.09% |
| RRC230317P00029000 | 2022-08-19 12:59PM EDT | 29.00 | 3.80 | 4.40 | 4.70 | 0.00 | - | 1 | 2 | 22.02% |
| RRC230317P00030000 | 2022-09-23 9:46AM EDT | 30.00 | 7.00 | 7.50 | 7.80 | 0.00 | - | 1 | 42 | 60.23% |
| RRC230317P00031000 | 2022-09-13 1:20PM EDT | 31.00 | 5.00 | 8.30 | 8.50 | 0.00 | - | 1 | 72 | 59.94% |
| RRC230317P00032000 | 2022-08-25 2:32PM EDT | 32.00 | 4.90 | 8.70 | 9.30 | 0.00 | - | 1 | 1 | 56.74% |
| RRC230317P00033000 | 2022-08-30 10:11AM EDT | 33.00 | 6.31 | 10.20 | 10.50 | 0.00 | - | 10 | 10 | 65.72% |
| RRC230317P00034000 | 2022-09-15 2:19PM EDT | 34.00 | 6.60 | 10.60 | 10.80 | 0.00 | - | - | 1 | 57.47% |
| RRC230317P00035000 | 2022-09-15 10:12AM EDT | 35.00 | 6.90 | 11.30 | 11.80 | 0.00 | - | - | 1 | 57.32% |
| RRC230317P00037000 | 2022-08-26 12:22PM EDT | 37.00 | 7.30 | 12.70 | 13.50 | 0.00 | - | 20 | 20 | 52.59% |
| RRC230317P00038000 | 2022-09-21 12:13PM EDT | 38.00 | 10.20 | 13.90 | 14.40 | 0.00 | - | 1 | 3 | 55.96% |
| RRC230317P00042000 | 2022-09-20 3:03PM EDT | 42.00 | 13.40 | 17.50 | 18.00 | 0.00 | - | - | 1 | 52.15% |
| RRC230317P00045000 | 2022-08-02 3:41PM EDT | 45.00 | 15.20 | 14.40 | 15.10 | 0.00 | - | - | 6 | 0.00% |
| RRC230317P00050000 | 2022-08-02 1:09PM EDT | 50.00 | 19.30 | 18.80 | 19.70 | 0.00 | - | 22 | 31 | 0.00% |
© 2022 Yahoo. All rights reserved.
