RRC - Range Resources Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230915C000150002023-05-12 9:30AM EDT15.0010.7513.0013.600.00--275.59%
RRC230915C000170002023-05-12 9:30AM EDT17.008.9011.0011.600.00-1762.60%
RRC230915C000180002023-02-24 1:53PM EDT18.009.807.608.200.00-1100.00%
RRC230915C000200002023-04-14 9:52AM EDT20.008.397.107.700.00-110.00%
RRC230915C000210002023-06-02 3:57PM EDT21.007.737.508.00+2.73+54.60%343956.59%
RRC230915C000220002023-04-20 1:06PM EDT22.005.707.908.700.00--287.40%
RRC230915C000230002023-06-01 1:49PM EDT23.005.606.006.400.00-5014255.03%
RRC230915C000240002023-06-02 12:55PM EDT24.005.505.105.70+0.60+12.24%168952.39%
RRC230915C000250002023-06-01 10:42AM EDT25.004.204.404.900.00-127250.15%
RRC230915C000260002023-05-26 10:55AM EDT26.004.703.904.100.00-13450.83%
RRC230915C000270002023-06-02 1:46PM EDT27.003.503.303.50+0.55+18.64%141149.61%
RRC230915C000280002023-06-02 1:27PM EDT28.003.002.802.95+0.45+17.65%377248.39%
RRC230915C000290002023-05-31 11:57AM EDT29.002.152.302.500.00-225348.00%
RRC230915C000300002023-06-02 12:51PM EDT30.002.101.902.10+0.41+24.26%32,29547.58%
RRC230915C000310002023-05-31 11:58AM EDT31.001.401.551.750.00-11,82747.17%
RRC230915C000320002023-05-26 1:21PM EDT32.001.901.251.450.00-121746.83%
RRC230915C000330002023-06-02 1:27PM EDT33.001.120.951.25-0.53-32.12%34647.61%
RRC230915C000340002023-06-01 12:59PM EDT34.000.780.751.000.00-166,13646.73%
RRC230915C000350002023-05-30 12:57PM EDT35.000.640.600.800.00-1329246.14%
RRC230915C000360002023-05-31 12:36PM EDT36.000.540.500.650.00-114946.00%
RRC230915C000370002023-05-22 9:49AM EDT37.000.750.350.550.00-51046.48%
RRC230915C000380002023-04-21 1:28PM EDT38.000.350.600.800.00-11153.27%
RRC230915C000390002023-05-25 2:04PM EDT39.000.550.250.350.00-22745.90%
RRC230915C000400002023-06-02 1:47PM EDT40.000.230.200.30+0.08+53.33%510146.58%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230915P000150002023-02-06 3:10PM EDT15.000.650.000.750.00-1485.74%
RRC230915P000160002023-05-04 2:38PM EDT16.000.400.000.400.00-1267.38%
RRC230915P000180002023-05-10 2:45PM EDT18.000.500.150.300.00--1156.93%
RRC230915P000190002023-05-04 2:38PM EDT19.000.860.200.350.00-1453.91%
RRC230915P000200002023-04-25 10:27AM EDT20.000.940.350.450.00-61853.52%
RRC230915P000210002023-05-16 3:35PM EDT21.000.700.450.550.00-13720451.17%
RRC230915P000220002023-05-17 1:38PM EDT22.000.900.500.700.00-22651.07%
RRC230915P000230002023-05-30 10:53AM EDT23.001.080.700.900.00-2386749.81%
RRC230915P000240002023-06-01 3:40PM EDT24.001.301.001.200.00-12,60149.85%
RRC230915P000250002023-05-23 2:22PM EDT25.001.201.201.400.00-1317746.83%
RRC230915P000260002023-05-30 12:23PM EDT26.002.051.601.750.00-11,05345.95%
RRC230915P000270002023-05-18 2:46PM EDT27.002.002.002.150.00-371,55444.97%
RRC230915P000280002023-05-22 11:36AM EDT28.002.252.452.600.00-12843.90%
RRC230915P000290002023-05-31 12:39PM EDT29.003.532.953.200.00-1044.39%
RRC230915P000300002023-05-30 9:38AM EDT30.003.703.503.700.00-15542.24%
RRC230915P000310002023-05-22 10:22AM EDT31.003.804.204.400.00--142.53%
RRC230915P000320002023-05-03 11:52AM EDT32.007.905.105.400.00-717147.39%
RRC230915P000340002023-05-26 1:36PM EDT34.005.906.406.900.00-1346.36%
RRC230915P000350002023-05-26 1:40PM EDT35.006.707.107.800.00-293147.90%
RRC230915P000400002023-03-15 11:34AM EDT40.0015.5012.7013.400.00-5069.14%