RRC - Range Resources Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230616C000150002023-05-30 1:37PM EDT15.0012.000.000.000.00-4110.00%
RRC230616C000160002023-05-31 3:22PM EDT16.0011.200.000.000.00-1110.00%
RRC230616C000170002023-02-24 2:40PM EDT17.0010.227.808.300.00-5240.00%
RRC230616C000180002023-04-12 11:42AM EDT18.009.438.408.700.00-30430.00%
RRC230616C000190002023-02-21 11:33AM EDT19.005.206.506.800.00-3110.00%
RRC230616C000200002023-05-09 3:54PM EDT20.005.738.608.900.00-159135.94%
RRC230616C000210002023-05-23 10:27AM EDT21.008.800.000.000.00-1004760.00%
RRC230616C000220002023-05-10 3:59PM EDT22.003.600.000.000.00-21380.00%
RRC230616C000230002023-06-01 3:52PM EDT23.004.300.000.000.00-14060.00%
RRC230616C000240002023-05-30 1:34PM EDT24.003.200.000.000.00-111000.00%
RRC230616C000245002023-05-31 3:35PM EDT24.503.000.000.000.00--260.00%
RRC230616C000250002023-06-08 3:37PM EDT25.003.750.000.000.00-21,8750.00%
RRC230616C000260002023-06-08 11:47AM EDT26.002.350.000.000.00-359130.00%
RRC230616C000270002023-06-08 12:36PM EDT27.001.650.000.000.00-39280.00%
RRC230616C000280002023-06-08 11:19AM EDT28.000.900.000.000.00-521,7820.00%
RRC230616C000290002023-06-08 3:01PM EDT29.000.560.000.000.00-101,6533.13%
RRC230616C000300002023-06-08 2:35PM EDT30.000.250.000.000.00-216,9776.25%
RRC230616C000310002023-06-07 11:47AM EDT31.000.150.000.000.00-111,36212.50%
RRC230616C000320002023-06-07 10:54AM EDT32.000.050.000.000.00-11,91125.00%
RRC230616C000330002023-05-31 9:34AM EDT33.000.150.000.000.00-149325.00%
RRC230616C000340002023-06-02 3:48PM EDT34.000.070.000.000.00-21,28525.00%
RRC230616C000350002023-05-23 11:51AM EDT35.000.100.000.000.00-366125.00%
RRC230616C000360002023-05-23 11:52AM EDT36.000.050.000.000.00-11,78850.00%
RRC230616C000370002023-06-02 3:48PM EDT37.000.010.000.000.00-18450.00%
RRC230616C000380002023-04-11 9:30AM EDT38.000.210.000.000.00-121250.00%
RRC230616C000390002023-04-17 3:49PM EDT39.000.200.000.300.00-319130.08%
RRC230616C000400002023-04-21 9:47AM EDT40.000.100.000.250.00-5429133.20%
RRC230616C000450002023-04-10 10:46AM EDT45.000.100.000.100.00-35145.31%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230616P000150002023-04-10 9:30AM EDT15.000.150.000.000.00-1450.00%
RRC230616P000160002023-05-04 10:16AM EDT16.000.100.000.100.00-125125195.31%
RRC230616P000170002023-05-31 12:15PM EDT17.000.070.000.000.00-44149250.00%
RRC230616P000180002023-05-31 3:45PM EDT18.000.050.000.000.00-11750.00%
RRC230616P000190002023-05-23 3:48PM EDT19.000.090.000.000.00-11,01050.00%
RRC230616P000200002023-05-26 9:30AM EDT20.000.010.000.000.00-11,29750.00%
RRC230616P000210002023-06-06 3:29PM EDT21.000.100.000.000.00-120950.00%
RRC230616P000220002023-06-08 1:06PM EDT22.000.050.000.000.00-11,68950.00%
RRC230616P000230002023-06-07 1:00PM EDT23.000.050.000.000.00-62,98650.00%
RRC230616P000240002023-06-05 11:58AM EDT24.000.070.000.000.00-11,64425.00%
RRC230616P000250002023-06-07 1:00PM EDT25.000.100.000.000.00-12,80325.00%
RRC230616P000260002023-06-07 3:14PM EDT26.000.140.000.000.00-141,90212.50%
RRC230616P000270002023-06-08 10:17AM EDT27.000.330.000.000.00-112,28112.50%
RRC230616P000280002023-06-08 10:56AM EDT28.000.590.000.000.00-93386.25%
RRC230616P000290002023-06-07 12:58PM EDT29.001.000.000.000.00-111,9680.00%
RRC230616P000300002023-05-31 3:13PM EDT30.003.140.000.000.00-208760.00%
RRC230616P000310002023-05-30 1:57PM EDT31.004.200.000.000.00-51880.00%
RRC230616P000320002023-05-30 2:03PM EDT32.005.200.000.000.00-11180.00%
RRC230616P000330002023-06-08 9:46AM EDT33.004.900.000.000.00-250.00%
RRC230616P000340002023-05-30 12:19PM EDT34.006.700.000.000.00-220.00%
RRC230616P000350002023-05-30 12:48PM EDT35.007.800.000.000.00-330.00%
RRC230616P000360002023-05-30 10:10AM EDT36.008.500.000.000.00--10.00%
RRC230616P000390002023-02-15 12:08PM EDT39.0012.9015.0015.700.00--1478.42%