Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.26+0.09 (+0.36%)
At close: 04:00PM EST
25.30 +0.04 (+0.16%)
After hours: 07:20PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230616C000150002023-01-25 10:41AM EST15.0010.560.000.000.00-200.00%
RRC230616C000160002023-01-19 1:46PM EST16.0010.840.000.000.00-500.00%
RRC230616C000170002023-01-24 9:57AM EST17.0010.000.000.000.00-500.00%
RRC230616C000180002023-01-23 10:49AM EST18.009.300.000.000.00-100.00%
RRC230616C000190002022-12-28 12:28PM EST19.007.600.000.000.00--00.00%
RRC230616C000200002023-01-23 10:16AM EST20.007.860.000.000.00-1000.00%
RRC230616C000210002023-01-06 10:17AM EST21.005.200.000.000.00-300.00%
RRC230616C000220002022-12-21 10:31AM EST22.006.766.006.400.00-181875.54%
RRC230616C000230002023-01-23 2:02PM EST23.005.800.000.000.00-200.00%
RRC230616C000250002023-01-23 1:15PM EST25.004.390.000.000.00-1000.00%
RRC230616C000260002023-01-26 2:16PM EST26.002.780.000.000.00-4001.56%
RRC230616C000270002023-01-25 1:26PM EST27.002.350.000.000.00-503.13%
RRC230616C000280002023-01-25 11:42AM EST28.001.940.000.000.00-2203.13%
RRC230616C000290002023-01-23 2:33PM EST29.002.500.000.000.00-106.25%
RRC230616C000300002023-01-26 2:07PM EST30.001.350.000.000.00-4806.25%
RRC230616C000310002023-01-09 10:41AM EST31.001.750.000.000.00-506.25%
RRC230616C000320002023-01-23 11:47AM EST32.001.590.000.000.00-4012.50%
RRC230616C000330002023-01-05 1:59PM EST33.000.920.000.000.00-18012.50%
RRC230616C000340002023-01-17 10:20AM EST34.001.020.000.000.00-1012.50%
RRC230616C000350002023-01-23 10:00AM EST35.001.000.000.000.00-2012.50%
RRC230616C000360002023-01-24 3:15PM EST36.000.700.000.000.00-7012.50%
RRC230616C000370002022-12-19 11:24AM EST37.001.250.450.900.00-57854.69%
RRC230616C000380002023-01-26 3:45PM EST38.000.330.000.000.00-7012.50%
RRC230616C000390002022-12-06 11:05AM EST39.001.000.400.550.00-4553.81%
RRC230616C000400002023-01-17 12:22PM EST40.000.410.000.000.00-1012.50%
RRC230616C000450002022-12-14 10:39AM EST45.000.610.050.650.00-1260.94%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230616P000150002023-01-03 10:07AM EST15.000.600.000.000.00-1025.00%
RRC230616P000170002023-01-17 12:24PM EST17.000.570.000.000.00-1012.50%
RRC230616P000180002023-01-17 12:07PM EST18.000.750.000.000.00-1012.50%
RRC230616P000190002023-01-12 10:04AM EST19.001.080.000.000.00-1012.50%
RRC230616P000200002023-01-26 9:52AM EST20.001.300.000.000.00-51012.50%
RRC230616P000210002023-01-26 1:17PM EST21.001.400.000.000.00-10006.25%
RRC230616P000220002023-01-25 10:42AM EST22.001.700.000.000.00-2506.25%
RRC230616P000230002023-01-20 9:41AM EST23.001.900.000.000.00-303.13%
RRC230616P000240002023-01-25 2:59PM EST24.002.390.000.000.00-203.13%
RRC230616P000250002023-01-25 10:25AM EST25.003.040.000.000.00-15000.78%
RRC230616P000260002023-01-26 10:57AM EST26.003.580.000.000.00-100.00%
RRC230616P000270002023-01-24 12:30PM EST27.003.600.000.000.00-300.00%
RRC230616P000280002023-01-19 1:25PM EST28.004.300.000.000.00-200.00%
RRC230616P000290002022-12-02 2:33PM EST29.005.505.906.200.00-2258.37%
RRC230616P000300002023-01-13 2:27PM EST30.006.200.000.000.00-1000.00%
RRC230616P000310002022-11-17 12:59PM EST31.006.506.607.000.00--148.88%
RRC230616P000320002023-01-24 11:40AM EST32.007.100.000.000.00-300.00%
RRC230616P000330002023-01-23 11:53AM EST33.007.300.000.000.00-100.00%
RRC230616P000340002023-01-12 11:12AM EST34.009.190.000.000.00--00.00%
RRC230616P000350002022-11-14 3:17PM EST35.008.709.5010.000.00-3337.79%