Australia markets close in 1 hour 47 minutes

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.57-0.27 (-1.09%)
At close: 04:00PM EDT
24.67 +0.10 (+0.41%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230317C000200002022-09-22 1:29PM EDT20.009.407.007.300.00-15110375.49%
RRC230317C000250002022-09-29 9:31AM EDT25.004.604.304.60+0.30+6.98%14169.95%
RRC230317C000260002022-09-26 1:10PM EDT26.003.503.904.100.00-12868.82%
RRC230317C000270002022-09-26 12:11PM EDT27.003.313.503.800.00-84568.77%
RRC230317C000280002022-09-29 2:52PM EDT28.003.203.103.40-1.53-32.35%271467.53%
RRC230317C000290002022-09-28 10:27AM EDT29.002.692.853.100.00-21867.77%
RRC230317C000300002022-09-29 2:52PM EDT30.002.572.552.70+0.22+9.36%109166.46%
RRC230317C000310002022-09-06 9:33AM EDT31.006.402.202.450.00--465.53%
RRC230317C000320002022-09-28 2:04PM EDT32.002.102.002.200.00-54665.43%
RRC230317C000330002022-09-29 2:37PM EDT33.001.881.802.00+0.18+10.59%114565.38%
RRC230317C000340002022-09-27 1:10PM EDT34.001.471.601.800.00-11765.04%
RRC230317C000350002022-09-26 3:43PM EDT35.001.271.451.600.00-566564.80%
RRC230317C000360002022-09-22 3:44PM EDT36.002.131.251.500.00-11664.70%
RRC230317C000370002022-09-26 11:23AM EDT37.001.151.101.350.00-1064.36%
RRC230317C000380002022-09-23 12:43PM EDT38.001.101.001.200.00-232464.21%
RRC230317C000390002022-09-16 12:15PM EDT39.002.250.901.100.00-914264.36%
RRC230317C000400002022-09-28 12:53PM EDT40.000.800.800.950.00-119963.72%
RRC230317C000410002022-07-26 1:50PM EDT41.004.203.704.100.00--302118.51%
RRC230317C000430002022-09-07 10:17AM EDT43.001.900.550.750.00--3263.87%
RRC230317C000450002022-09-27 10:26AM EDT45.000.550.400.600.00-22862.99%
RRC230317C000460002022-09-07 10:17AM EDT46.001.500.400.550.00--963.77%
RRC230317C000480002022-09-15 11:27AM EDT48.001.400.100.550.00--161.33%
RRC230317C000490002022-09-15 11:26AM EDT49.001.300.100.600.00--163.72%
RRC230317C000500002022-09-16 9:58AM EDT50.001.000.100.750.00-91267.82%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230317P000150002022-09-12 12:24PM EDT15.000.450.800.950.00--175.73%
RRC230317P000190002022-07-21 10:12AM EDT19.001.700.001.150.00-101054.59%
RRC230317P000200002022-09-16 2:09PM EDT20.001.392.202.350.00-2469.78%
RRC230317P000220002022-09-23 11:15AM EDT22.002.953.003.200.00-1368.12%
RRC230317P000230002022-09-23 11:56AM EDT23.003.203.403.600.00-101566.24%
RRC230317P000250002022-08-23 12:56PM EDT25.002.053.203.400.00-6647.49%
RRC230317P000260002022-08-01 3:16PM EDT26.003.202.502.950.00-4431.54%
RRC230317P000270002022-09-23 9:41AM EDT27.005.005.605.800.00-1163.09%
RRC230317P000290002022-08-19 12:59PM EDT29.003.804.404.700.00-1222.02%
RRC230317P000300002022-09-23 9:46AM EDT30.007.007.507.800.00-14260.23%
RRC230317P000310002022-09-13 1:20PM EDT31.005.008.308.500.00-17259.94%
RRC230317P000320002022-08-25 2:32PM EDT32.004.908.709.300.00-1156.74%
RRC230317P000330002022-08-30 10:11AM EDT33.006.3110.2010.500.00-101065.72%
RRC230317P000340002022-09-15 2:19PM EDT34.006.6010.6010.800.00--157.47%
RRC230317P000350002022-09-15 10:12AM EDT35.006.9011.3011.800.00--157.32%
RRC230317P000370002022-08-26 12:22PM EDT37.007.3012.7013.500.00-202052.59%
RRC230317P000380002022-09-21 12:13PM EDT38.0010.2013.9014.400.00-1355.96%
RRC230317P000420002022-09-20 3:03PM EDT42.0013.4017.5018.000.00--152.15%
RRC230317P000450002022-08-02 3:41PM EDT45.0015.2014.4015.100.00--60.00%
RRC230317P000500002022-08-02 1:09PM EDT50.0019.3018.8019.700.00-22310.00%