Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC231215C00017000 | 2023-08-09 8:36AM EST | 17.00 | 17.21 | 16.00 | 16.30 | 0.00 | - | - | 1 | 289.26% |
| RRC231215C00019000 | 2023-10-25 8:54AM EST | 19.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RRC231215C00021000 | 2023-07-24 9:45AM EST | 21.00 | 9.55 | 10.40 | 10.60 | 0.00 | - | 2 | 12 | 0.00% |
| RRC231215C00022000 | 2023-08-31 9:26AM EST | 22.00 | 10.41 | 10.60 | 10.90 | 0.00 | - | 29 | 60 | 165.82% |
| RRC231215C00023000 | 2023-08-21 2:22PM EST | 23.00 | 9.84 | 7.80 | 8.00 | 0.00 | - | 2 | 3 | 0.00% |
| RRC231215C00024000 | 2023-10-13 8:30AM EST | 24.00 | 11.50 | 8.40 | 9.70 | 0.00 | - | 5 | 14 | 157.42% |
| RRC231215C00025000 | 2023-11-16 10:09AM EST | 25.00 | 9.10 | 6.60 | 8.30 | 0.00 | - | 8 | 23 | 100.39% |
| RRC231215C00026000 | 2023-09-01 11:19AM EST | 26.00 | 8.30 | 7.00 | 7.20 | 0.00 | - | 2 | 27 | 130.47% |
| RRC231215C00027000 | 2023-11-10 12:19PM EST | 27.00 | 6.00 | 4.70 | 6.30 | 0.00 | - | 13 | 40 | 80.47% |
| RRC231215C00028000 | 2023-11-21 11:35AM EST | 28.00 | 5.46 | 3.80 | 5.50 | 0.00 | - | 1 | 242 | 77.54% |
| RRC231215C00029000 | 2023-11-07 3:31PM EST | 29.00 | 5.70 | 2.90 | 4.20 | 0.00 | - | 5 | 311 | 59.38% |
| RRC231215C00030000 | 2023-11-28 1:31PM EST | 30.00 | 2.70 | 2.35 | 2.50 | 0.00 | - | 4 | 313 | 44.34% |
| RRC231215C00031000 | 2023-11-17 10:01AM EST | 31.00 | 2.95 | 1.60 | 1.70 | 0.00 | - | 1 | 190 | 39.94% |
| RRC231215C00032000 | 2023-11-29 1:25PM EST | 32.00 | 1.15 | 1.00 | 1.10 | -0.65 | -36.11% | 2 | 3,027 | 39.01% |
| RRC231215C00033000 | 2023-11-29 3:59PM EST | 33.00 | 0.57 | 0.55 | 0.60 | -0.22 | -27.85% | 19 | 323 | 36.13% |
| RRC231215C00034000 | 2023-11-29 3:17PM EST | 34.00 | 0.28 | 0.25 | 0.35 | -0.12 | -30.00% | 13 | 216 | 37.40% |
| RRC231215C00035000 | 2023-11-29 10:36AM EST | 35.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 11 | 737 | 38.67% |
| RRC231215C00036000 | 2023-11-29 2:56PM EST | 36.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 4 | 197 | 43.16% |
| RRC231215C00037000 | 2023-11-24 12:58PM EST | 37.00 | 0.18 | 0.05 | 0.10 | 0.00 | - | 5 | 2,225 | 45.70% |
| RRC231215C00038000 | 2023-11-28 10:56AM EST | 38.00 | 0.06 | 0.00 | 0.10 | +0.02 | +50.00% | 2 | 101 | 51.95% |
| RRC231215C00039000 | 2023-11-29 2:46PM EST | 39.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 44 | 50.78% |
| RRC231215C00040000 | 2023-11-22 12:32PM EST | 40.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 559 | 56.25% |
| RRC231215C00041000 | 2023-11-27 10:47AM EST | 41.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 53 | 84.96% |
| RRC231215C00042000 | 2023-11-10 11:04AM EST | 42.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 91.02% |
| RRC231215C00045000 | 2023-10-23 1:04PM EST | 45.00 | 0.12 | 0.00 | 0.80 | 0.00 | - | 2 | 5 | 120.51% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC231215P00017000 | 2023-05-19 1:57PM EST | 17.00 | 0.51 | 0.15 | 0.40 | 0.00 | - | 5 | 5 | 200.78% |
| RRC231215P00018000 | 2023-07-18 2:18PM EST | 18.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 157.42% |
| RRC231215P00020000 | 2023-07-24 11:41AM EST | 20.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 20 | 20 | 137.11% |
| RRC231215P00021000 | 2023-09-01 9:20AM EST | 21.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 200 | 210 | 115.63% |
| RRC231215P00022000 | 2023-10-03 9:20AM EST | 22.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 281 | 92.97% |
| RRC231215P00023000 | 2023-07-17 8:30AM EST | 23.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 50 | 334 | 50.00% |
| RRC231215P00024000 | 2023-10-30 10:28AM EST | 24.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 587 | 79.69% |
| RRC231215P00025000 | 2023-11-01 11:39AM EST | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 341 | 70.12% |
| RRC231215P00026000 | 2023-11-10 3:24PM EST | 26.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 525 | 60.94% |
| RRC231215P00027000 | 2023-11-01 9:58AM EST | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 421 | 55.27% |
| RRC231215P00028000 | 2023-11-28 10:57AM EST | 28.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 3,935 | 45.90% |
| RRC231215P00029000 | 2023-11-20 1:05PM EST | 29.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 2 | 190 | 44.73% |
| RRC231215P00030000 | 2023-11-22 10:53AM EST | 30.00 | 0.23 | 0.25 | 0.30 | 0.00 | - | 20 | 675 | 39.65% |
| RRC231215P00031000 | 2023-11-28 2:34PM EST | 31.00 | 0.41 | 0.50 | 0.55 | 0.00 | - | 3 | 643 | 38.28% |
| RRC231215P00032000 | 2023-11-29 1:52PM EST | 32.00 | 0.80 | 0.85 | 0.95 | 0.00 | - | 19 | 1,757 | 37.50% |
| RRC231215P00033000 | 2023-11-22 2:13PM EST | 33.00 | 1.08 | 1.40 | 1.55 | +0.13 | +13.68% | 1 | 321 | 38.48% |
| RRC231215P00034000 | 2023-11-28 10:12AM EST | 34.00 | 1.90 | 2.10 | 2.25 | +0.15 | +8.57% | 11 | 171 | 37.79% |
| RRC231215P00035000 | 2023-11-29 9:36AM EST | 35.00 | 2.75 | 2.90 | 3.20 | +0.24 | +9.56% | 80 | 312 | 45.12% |
| RRC231215P00036000 | 2023-11-28 2:46PM EST | 36.00 | 3.50 | 3.50 | 4.60 | 0.00 | - | 6 | 77 | 74.32% |
| RRC231215P00037000 | 2023-11-15 10:06AM EST | 37.00 | 3.00 | 4.40 | 5.40 | 0.00 | - | 7 | 544 | 73.44% |
| RRC231215P00038000 | 2023-11-03 12:44PM EST | 38.00 | 2.05 | 5.10 | 6.40 | 0.00 | - | 10 | 10 | 81.64% |
| RRC231215P00039000 | 2023-11-03 12:32PM EST | 39.00 | 2.65 | 6.40 | 7.40 | 0.00 | - | 16 | 16 | 89.36% |
| RRC231215P00040000 | 2023-10-11 9:06AM EST | 40.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| RRC231215P00045000 | 2023-06-30 10:43AM EST | 45.00 | 15.50 | 13.50 | 14.10 | 0.00 | - | 5 | 5 | 153.13% |
© 2023 Yahoo. All rights reserved.