RRC - Range Resources Corporation

NYSE - NYSE Delayed price. Currency in USD
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%
RRC240119C000030002023-05-26 3:17PM EDT3.0026.0025.5026.50+10.00+62.50%13207.03%
RRC240119C000040002023-04-27 3:55PM EDT4.0020.9824.4025.600.00-10187.11%
RRC240119C000050002023-03-09 3:53PM EDT5.0021.2020.0023.400.00-290.00%
RRC240119C000080002022-12-05 2:03PM EDT8.0018.0016.5017.100.00-2280.00%
RRC240119C000100002023-05-09 2:36PM EDT10.0016.1018.9019.500.00-35077.93%
RRC240119C000130002023-04-03 9:30AM EDT13.0015.000.000.000.00-1100.00%
RRC240119C000150002023-05-25 2:20PM EDT15.0015.0014.3014.900.00-35666.99%
RRC240119C000170002023-05-23 11:15AM EDT17.0013.6112.5013.200.00-25963.18%
RRC240119C000200002023-05-15 3:04PM EDT20.008.8010.2010.600.00-412158.86%
RRC240119C000220002023-04-12 9:54AM EDT22.008.006.507.300.00-59927.64%
RRC240119C000240002023-05-16 1:42PM EDT24.006.367.307.800.00-1654.81%
RRC240119C000250002023-05-19 11:54AM EDT25.007.706.606.900.00-4012151.86%
RRC240119C000260002023-05-11 1:01PM EDT26.003.606.006.400.00--151.73%
RRC240119C000270002023-05-19 11:02AM EDT27.006.505.405.800.00-273950.61%
RRC240119C000280002023-05-24 11:43AM EDT28.005.404.905.20+5.40--1051.42%
RRC240119C000290002023-05-23 3:07PM EDT29.004.804.404.700.00-3450.68%
RRC240119C000300002023-05-26 12:13PM EDT30.004.003.804.30-0.45-10.11%1084350.73%
RRC240119C000310002023-05-18 1:39PM EDT31.003.803.403.800.00-7749.37%
RRC240119C000320002023-05-18 9:59AM EDT32.002.503.103.400.00-520648.73%
RRC240119C000330002023-05-26 1:22PM EDT33.002.902.653.10+0.25+9.43%1448.88%
RRC240119C000340002023-05-18 3:11PM EDT34.002.652.152.800.00-4448.76%
RRC240119C000350002023-05-23 3:06PM EDT35.002.552.052.450.00-1157247.75%
RRC240119C000370002023-05-11 1:48PM EDT37.000.801.501.900.00-326046.61%
RRC240119C000400002023-05-24 3:53PM EDT40.001.401.001.400.00-152,50646.88%
RRC240119C000420002023-05-25 2:10PM EDT42.001.000.801.100.00-520346.44%
RRC240119C000450002023-05-18 1:10PM EDT45.000.500.500.750.00-2063345.70%
RRC240119C000470002023-05-23 9:30AM EDT47.000.580.300.600.00-119045.70%
RRC240119C000500002023-03-28 10:52AM EDT50.000.400.050.550.00-513848.58%
RRC240119C000550002023-01-31 1:44PM EDT55.000.750.003.900.00-41,68777.88%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240119P000030002022-02-07 12:18PM EDT3.000.870.003.850.00-112392366.80%
RRC240119P000050002022-02-07 12:18PM EDT5.002.000.004.150.00-144168261.33%
RRC240119P000100002023-05-23 9:30AM EDT10.000.330.000.750.00-12990.23%
RRC240119P000130002023-05-12 10:45AM EDT13.000.360.000.750.00-1270.22%
RRC240119P000150002023-01-24 1:43PM EDT15.000.910.153.100.00-22494.53%
RRC240119P000170002023-04-05 10:25AM EDT17.001.100.751.250.00-111267.14%
RRC240119P000180002023-04-26 10:57AM EDT18.001.600.650.750.00--1854.59%
RRC240119P000200002023-05-11 11:33AM EDT20.001.700.901.200.00-1517452.54%
RRC240119P000220002023-05-26 10:14AM EDT22.001.471.251.60+0.10+7.30%547152.05%
RRC240119P000230002023-05-26 11:54AM EDT23.001.771.501.90+0.08+4.73%533151.39%
RRC240119P000240002023-05-25 3:25PM EDT24.001.891.752.200.00-1047350.29%
RRC240119P000250002023-05-23 9:30AM EDT25.002.182.052.500.00-172248.83%
RRC240119P000260002023-05-18 10:29AM EDT26.003.102.452.850.00-56147.66%
RRC240119P000270002023-05-24 1:03PM EDT27.002.952.803.300.00-31,97647.29%
RRC240119P000290002023-05-11 12:15PM EDT29.006.003.704.200.00--145.36%
RRC240119P000300002023-05-26 9:57AM EDT30.004.604.304.70+0.10+2.22%527244.39%
RRC240119P000320002023-04-10 1:20PM EDT32.007.007.708.400.00-77466.58%
RRC240119P000350002023-05-18 3:45PM EDT35.007.407.307.800.00-281,37240.48%
RRC240119P000370002023-05-04 11:15AM EDT37.0013.308.709.500.00-404041.87%
RRC240119P000400002023-04-24 9:30AM EDT40.0014.600.000.000.00-11390.00%
RRC240119P000420002023-03-07 4:53PM EDT42.0015.2014.4016.700.00-72665.33%