RRC - Range Resources Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230616C00015000 | 2023-05-30 1:37PM EDT | 15.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| RRC230616C00016000 | 2023-05-31 3:22PM EDT | 16.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| RRC230616C00017000 | 2023-02-24 2:40PM EDT | 17.00 | 10.22 | 7.80 | 8.30 | 0.00 | - | 5 | 24 | 0.00% |
| RRC230616C00018000 | 2023-04-12 11:42AM EDT | 18.00 | 9.43 | 8.40 | 8.70 | 0.00 | - | 30 | 43 | 0.00% |
| RRC230616C00019000 | 2023-02-21 11:33AM EDT | 19.00 | 5.20 | 6.50 | 6.80 | 0.00 | - | 3 | 11 | 0.00% |
| RRC230616C00020000 | 2023-05-09 3:54PM EDT | 20.00 | 5.73 | 8.60 | 8.90 | 0.00 | - | 1 | 59 | 135.94% |
| RRC230616C00021000 | 2023-05-23 10:27AM EDT | 21.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 100 | 476 | 0.00% |
| RRC230616C00022000 | 2023-05-10 3:59PM EDT | 22.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| RRC230616C00023000 | 2023-06-01 3:52PM EDT | 23.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 0.00% |
| RRC230616C00024000 | 2023-05-30 1:34PM EDT | 24.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 100 | 0.00% |
| RRC230616C00024500 | 2023-05-31 3:35PM EDT | 24.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| RRC230616C00025000 | 2023-06-08 3:37PM EDT | 25.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,875 | 0.00% |
| RRC230616C00026000 | 2023-06-08 11:47AM EDT | 26.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 35 | 913 | 0.00% |
| RRC230616C00027000 | 2023-06-08 12:36PM EDT | 27.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 928 | 0.00% |
| RRC230616C00028000 | 2023-06-08 11:19AM EDT | 28.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 52 | 1,782 | 0.00% |
| RRC230616C00029000 | 2023-06-08 3:01PM EDT | 29.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 1,653 | 3.13% |
| RRC230616C00030000 | 2023-06-08 2:35PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 6,977 | 6.25% |
| RRC230616C00031000 | 2023-06-07 11:47AM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 1,362 | 12.50% |
| RRC230616C00032000 | 2023-06-07 10:54AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,911 | 25.00% |
| RRC230616C00033000 | 2023-05-31 9:34AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 493 | 25.00% |
| RRC230616C00034000 | 2023-06-02 3:48PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,285 | 25.00% |
| RRC230616C00035000 | 2023-05-23 11:51AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 661 | 25.00% |
| RRC230616C00036000 | 2023-05-23 11:52AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,788 | 50.00% |
| RRC230616C00037000 | 2023-06-02 3:48PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| RRC230616C00038000 | 2023-04-11 9:30AM EDT | 38.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 50.00% |
| RRC230616C00039000 | 2023-04-17 3:49PM EDT | 39.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 19 | 130.08% |
| RRC230616C00040000 | 2023-04-21 9:47AM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 429 | 133.20% |
| RRC230616C00045000 | 2023-04-10 10:46AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 145.31% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230616P00015000 | 2023-04-10 9:30AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| RRC230616P00016000 | 2023-05-04 10:16AM EDT | 16.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 125 | 125 | 195.31% |
| RRC230616P00017000 | 2023-05-31 12:15PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 441 | 492 | 50.00% |
| RRC230616P00018000 | 2023-05-31 3:45PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| RRC230616P00019000 | 2023-05-23 3:48PM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,010 | 50.00% |
| RRC230616P00020000 | 2023-05-26 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,297 | 50.00% |
| RRC230616P00021000 | 2023-06-06 3:29PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 50.00% |
| RRC230616P00022000 | 2023-06-08 1:06PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,689 | 50.00% |
| RRC230616P00023000 | 2023-06-07 1:00PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 2,986 | 50.00% |
| RRC230616P00024000 | 2023-06-05 11:58AM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,644 | 25.00% |
| RRC230616P00025000 | 2023-06-07 1:00PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,803 | 25.00% |
| RRC230616P00026000 | 2023-06-07 3:14PM EDT | 26.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 1,902 | 12.50% |
| RRC230616P00027000 | 2023-06-08 10:17AM EDT | 27.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 2,281 | 12.50% |
| RRC230616P00028000 | 2023-06-08 10:56AM EDT | 28.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 9 | 338 | 6.25% |
| RRC230616P00029000 | 2023-06-07 12:58PM EDT | 29.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,968 | 0.00% |
| RRC230616P00030000 | 2023-05-31 3:13PM EDT | 30.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 20 | 876 | 0.00% |
| RRC230616P00031000 | 2023-05-30 1:57PM EDT | 31.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 51 | 88 | 0.00% |
| RRC230616P00032000 | 2023-05-30 2:03PM EDT | 32.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| RRC230616P00033000 | 2023-06-08 9:46AM EDT | 33.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RRC230616P00034000 | 2023-05-30 12:19PM EDT | 34.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RRC230616P00035000 | 2023-05-30 12:48PM EDT | 35.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RRC230616P00036000 | 2023-05-30 10:10AM EDT | 36.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RRC230616P00039000 | 2023-02-15 12:08PM EDT | 39.00 | 12.90 | 15.00 | 15.70 | 0.00 | - | - | 1 | 478.42% |
© 2023 Yahoo. All rights reserved.