Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230616C00015000 | 2023-01-25 10:41AM EST | 15.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RRC230616C00016000 | 2023-01-19 1:46PM EST | 16.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RRC230616C00017000 | 2023-01-24 9:57AM EST | 17.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RRC230616C00018000 | 2023-01-23 10:49AM EST | 18.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC230616C00019000 | 2022-12-28 12:28PM EST | 19.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RRC230616C00020000 | 2023-01-23 10:16AM EST | 20.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RRC230616C00021000 | 2023-01-06 10:17AM EST | 21.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RRC230616C00022000 | 2022-12-21 10:31AM EST | 22.00 | 6.76 | 6.00 | 6.40 | 0.00 | - | 18 | 18 | 75.54% |
| RRC230616C00023000 | 2023-01-23 2:02PM EST | 23.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RRC230616C00025000 | 2023-01-23 1:15PM EST | 25.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RRC230616C00026000 | 2023-01-26 2:16PM EST | 26.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| RRC230616C00027000 | 2023-01-25 1:26PM EST | 27.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RRC230616C00028000 | 2023-01-25 11:42AM EST | 28.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| RRC230616C00029000 | 2023-01-23 2:33PM EST | 29.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RRC230616C00030000 | 2023-01-26 2:07PM EST | 30.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| RRC230616C00031000 | 2023-01-09 10:41AM EST | 31.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RRC230616C00032000 | 2023-01-23 11:47AM EST | 32.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RRC230616C00033000 | 2023-01-05 1:59PM EST | 33.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RRC230616C00034000 | 2023-01-17 10:20AM EST | 34.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RRC230616C00035000 | 2023-01-23 10:00AM EST | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RRC230616C00036000 | 2023-01-24 3:15PM EST | 36.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RRC230616C00037000 | 2022-12-19 11:24AM EST | 37.00 | 1.25 | 0.45 | 0.90 | 0.00 | - | 5 | 78 | 54.69% |
| RRC230616C00038000 | 2023-01-26 3:45PM EST | 38.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RRC230616C00039000 | 2022-12-06 11:05AM EST | 39.00 | 1.00 | 0.40 | 0.55 | 0.00 | - | 4 | 5 | 53.81% |
| RRC230616C00040000 | 2023-01-17 12:22PM EST | 40.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RRC230616C00045000 | 2022-12-14 10:39AM EST | 45.00 | 0.61 | 0.05 | 0.65 | 0.00 | - | 1 | 2 | 60.94% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230616P00015000 | 2023-01-03 10:07AM EST | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RRC230616P00017000 | 2023-01-17 12:24PM EST | 17.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RRC230616P00018000 | 2023-01-17 12:07PM EST | 18.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RRC230616P00019000 | 2023-01-12 10:04AM EST | 19.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RRC230616P00020000 | 2023-01-26 9:52AM EST | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| RRC230616P00021000 | 2023-01-26 1:17PM EST | 21.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| RRC230616P00022000 | 2023-01-25 10:42AM EST | 22.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| RRC230616P00023000 | 2023-01-20 9:41AM EST | 23.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RRC230616P00024000 | 2023-01-25 2:59PM EST | 24.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RRC230616P00025000 | 2023-01-25 10:25AM EST | 25.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.78% |
| RRC230616P00026000 | 2023-01-26 10:57AM EST | 26.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC230616P00027000 | 2023-01-24 12:30PM EST | 27.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RRC230616P00028000 | 2023-01-19 1:25PM EST | 28.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RRC230616P00029000 | 2022-12-02 2:33PM EST | 29.00 | 5.50 | 5.90 | 6.20 | 0.00 | - | 2 | 2 | 58.37% |
| RRC230616P00030000 | 2023-01-13 2:27PM EST | 30.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RRC230616P00031000 | 2022-11-17 12:59PM EST | 31.00 | 6.50 | 6.60 | 7.00 | 0.00 | - | - | 1 | 48.88% |
| RRC230616P00032000 | 2023-01-24 11:40AM EST | 32.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RRC230616P00033000 | 2023-01-23 11:53AM EST | 33.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC230616P00034000 | 2023-01-12 11:12AM EST | 34.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RRC230616P00035000 | 2022-11-14 3:17PM EST | 35.00 | 8.70 | 9.50 | 10.00 | 0.00 | - | 3 | 3 | 37.79% |
© 2023 Yahoo. All rights reserved.
