Australia markets close in 3 hours 3 minutes

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.57-0.27 (-1.09%)
At close: 04:00PM EDT
24.67 +0.10 (+0.41%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240119C000020002022-05-03 12:10PM EDT2.0030.1830.5035.500.00-260.00%
RRC240119C000030002022-01-05 11:48AM EDT3.0016.0015.3019.250.00-1160.00%
RRC240119C000040002021-12-13 1:03AM EDT4.0014.9215.1018.700.00--10.00%
RRC240119C000050002022-05-02 12:27PM EDT5.0024.8029.1032.100.00-1170.00%
RRC240119C000080002022-06-08 11:56AM EDT8.0029.0016.6020.500.00-115120.80%
RRC240119C000100002022-08-22 2:49PM EDT10.0025.5019.2020.300.00-233172.36%
RRC240119C000130002022-07-08 12:29PM EDT13.0014.5017.0020.500.00-112168.70%
RRC240119C000150002022-08-05 10:11AM EDT15.0017.2018.5019.200.00-158180.37%
RRC240119C000170002022-09-16 11:56AM EDT17.0015.4710.8011.300.00-106172.22%
RRC240119C000200002022-09-26 12:31PM EDT20.008.799.209.700.00-112170.22%
RRC240119C000220002022-09-27 1:37PM EDT22.007.778.308.700.00-107169.07%
RRC240119C000250002022-09-28 12:42PM EDT25.007.007.107.400.00-1610667.66%
RRC240119C000270002022-09-28 12:09PM EDT27.006.196.306.800.00-25467.16%
RRC240119C000300002022-09-26 12:15PM EDT30.005.305.305.700.00-1415365.34%
RRC240119C000320002022-09-23 11:41AM EDT32.005.404.805.500.00-42466.63%
RRC240119C000350002022-09-29 3:37PM EDT35.004.254.004.50+0.35+8.97%623964.36%
RRC240119C000370002022-09-28 12:09PM EDT37.003.633.603.900.00-227963.22%
RRC240119C000400002022-09-28 10:16AM EDT40.003.102.953.500.00-136562.89%
RRC240119C000420002022-09-27 10:59AM EDT42.002.972.753.300.00-211063.70%
RRC240119C000450002022-09-07 9:30AM EDT45.004.512.302.950.00-22563.45%
RRC240119C000470002022-07-13 1:14PM EDT47.003.905.806.200.00-339496.95%
RRC240119C000500002022-09-26 9:55AM EDT50.002.101.802.250.00-8513262.50%
RRC240119C000550002022-09-22 1:34PM EDT55.002.271.452.050.00-11063.87%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240119P000030002022-02-07 12:18PM EDT3.000.870.003.850.00-112392252.93%
RRC240119P000050002022-02-07 12:18PM EDT5.002.000.004.150.00-144168177.73%
RRC240119P000100002022-09-02 2:48PM EDT10.000.510.353.100.00-103593.65%
RRC240119P000130002022-09-07 12:44PM EDT13.001.301.451.800.00-1269.48%
RRC240119P000150002022-08-05 2:31PM EDT15.001.150.105.000.00-61572.02%
RRC240119P000170002022-09-07 3:56PM EDT17.002.092.753.300.00-203866.38%
RRC240119P000200002022-07-26 1:48PM EDT20.002.982.502.800.00-15447.36%
RRC240119P000220002022-08-24 12:54PM EDT22.003.304.805.300.00-81860.11%
RRC240119P000250002022-09-29 1:07PM EDT25.006.926.607.00-0.28-3.89%36159.38%
RRC240119P000270002022-09-16 9:32AM EDT27.005.507.708.300.00-1458.23%
RRC240119P000300002022-09-27 11:51AM EDT30.0010.209.7010.200.00-21656.62%
RRC240119P000320002022-08-16 3:45PM EDT32.007.808.008.600.00-26629.64%
RRC240119P000350002022-08-26 2:59PM EDT35.009.1012.9013.700.00-258051.81%
RRC240119P000370002022-07-29 10:28AM EDT37.0010.809.9011.000.00-40400.00%
RRC240119P000420002022-09-19 12:01PM EDT42.0015.6718.9019.400.00-105250.54%