Australia markets close in 2 hours 42 minutes

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.44-0.72 (-2.17%)
At close: 04:00PM EST
32.45 +0.01 (+0.03%)
After hours: 06:40PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240119C000020002023-09-13 9:32AM EST2.0030.5031.6034.500.00-100.00%
RRC240119C000030002023-10-11 12:06PM EST3.0031.3029.2030.700.00-14458.59%
RRC240119C000040002023-04-27 2:55PM EST4.0020.9824.4025.600.00-100.00%
RRC240119C000050002023-09-25 8:44AM EST5.0025.4628.1031.200.00-52589.26%
RRC240119C000080002023-11-09 2:37PM EST8.0024.9523.6026.900.00-116295.70%
RRC240119C000100002023-09-25 8:45AM EST10.0020.3523.9024.800.00-238334.86%
RRC240119C000130002023-10-20 9:24AM EST13.0021.3019.8021.900.00-111239.06%
RRC240119C000150002023-11-03 10:09AM EST15.0022.7017.0018.800.00-239148.05%
RRC240119C000160002023-11-09 3:35PM EST16.0017.0216.0017.600.00-11129.39%
RRC240119C000170002023-10-13 9:18AM EST17.0018.0415.4016.700.00-144137.60%
RRC240119C000180002023-10-25 8:41AM EST18.0016.800.000.000.00--00.00%
RRC240119C000190002023-11-14 2:18PM EST19.0014.9013.0014.500.00--198.73%
RRC240119C000200002023-11-14 3:41PM EST20.0014.2012.0013.300.00-112183.01%
RRC240119C000210002023-11-27 1:26PM EST21.0012.0011.0012.500.00-1283.30%
RRC240119C000220002023-11-06 10:08AM EST22.0014.4010.1011.300.00-311372.85%
RRC240119C000230002023-10-06 8:59AM EST23.009.8014.3014.600.00-12222.90%
RRC240119C000240002023-10-10 11:10AM EST24.0011.239.309.500.00-4589.75%
RRC240119C000250002023-11-17 10:31AM EST25.008.907.108.600.00-310160.55%
RRC240119C000260002023-10-12 2:28PM EST26.009.507.108.000.00-13677.93%
RRC240119C000270002023-11-10 1:39PM EST27.006.335.406.600.00-148152.54%
RRC240119C000280002023-11-06 3:52PM EST28.007.804.705.100.00-219048.58%
RRC240119C000290002023-11-27 1:51PM EST29.004.364.004.200.00-265844.04%
RRC240119C000300002023-11-27 9:45AM EST30.003.603.103.500.00-876043.75%
RRC240119C000310002023-11-28 10:13AM EST31.002.902.602.75+0.05+1.75%145740.77%
RRC240119C000320002023-11-27 1:26PM EST32.002.352.002.100.00-762538.62%
RRC240119C000330002023-11-28 3:57PM EST33.001.521.501.60-0.38-20.00%114937.92%
RRC240119C000340002023-11-28 3:41PM EST34.001.111.001.20-0.24-17.78%10096737.57%
RRC240119C000350002023-11-28 1:47PM EST35.000.800.750.85-0.25-23.81%741,27136.57%
RRC240119C000360002023-11-27 9:30AM EST36.000.400.500.600.00-1436.23%
RRC240119C000370002023-11-28 1:07PM EST37.000.400.350.45-0.10-20.00%72,92537.01%
RRC240119C000380002023-11-27 3:49PM EST38.000.330.200.300.00-52336.43%
RRC240119C000400002023-11-27 2:34PM EST40.000.180.100.150.00-15,15637.11%
RRC240119C000420002023-11-22 2:17PM EST42.000.150.000.100.00-21087640.04%
RRC240119C000450002023-11-14 3:24PM EST45.000.110.000.100.00-397948.24%
RRC240119C000470002023-10-23 10:38AM EST47.000.200.000.100.00-139053.32%
RRC240119C000500002023-08-08 2:34PM EST50.000.230.000.150.00-114157.42%
RRC240119C000550002023-07-25 1:22PM EST55.000.050.000.000.00-21,68725.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240119P000030002022-02-07 11:18AM EST3.000.870.003.850.00-112392794.53%
RRC240119P000050002022-02-07 11:18AM EST5.002.000.004.150.00-144168570.70%
RRC240119P000100002023-08-30 8:30AM EST10.000.010.000.000.00-12950.00%
RRC240119P000130002023-05-12 9:45AM EST13.000.360.000.500.00-12149.61%
RRC240119P000150002023-10-23 9:09AM EST15.000.030.000.000.00-62450.00%
RRC240119P000170002023-11-08 2:21PM EST17.000.050.000.100.00-1010482.42%
RRC240119P000180002023-07-19 2:58PM EST18.000.300.050.750.00-11,127113.87%
RRC240119P000190002023-07-13 1:04PM EST19.000.430.050.300.00--186.91%
RRC240119P000200002023-11-08 10:31AM EST20.000.070.000.100.00-216163.67%
RRC240119P000210002023-09-19 10:28AM EST21.000.170.001.150.00-101498.63%
RRC240119P000220002023-10-10 8:55AM EST22.000.260.000.000.00-21,23025.00%
RRC240119P000230002023-11-06 10:40AM EST23.000.100.000.100.00-1040353.52%
RRC240119P000240002023-10-31 12:33PM EST24.000.110.000.150.00-101,06752.15%
RRC240119P000250002023-11-22 12:12PM EST25.000.150.050.150.00-182446.39%
RRC240119P000260002023-11-27 9:39AM EST26.000.150.100.200.00-201,08743.75%
RRC240119P000270002023-11-27 2:56PM EST27.000.200.200.300.00-102,36642.58%
RRC240119P000280002023-11-14 1:21PM EST28.000.360.300.400.00-1011040.14%
RRC240119P000290002023-11-06 2:07PM EST29.000.420.500.550.00-106738.14%
RRC240119P000300002023-11-27 1:02PM EST30.000.710.700.800.00-238737.45%
RRC240119P000310002023-11-28 12:45PM EST31.001.001.001.10-0.09-8.26%256736.16%
RRC240119P000320002023-11-28 12:02PM EST32.001.301.401.50+0.05+4.00%194035.30%
RRC240119P000330002023-11-28 10:23AM EST33.001.801.852.00+0.15+9.09%1825734.64%
RRC240119P000340002023-11-24 11:13AM EST34.001.952.452.650.00-147135.25%
RRC240119P000350002023-11-27 1:03PM EST35.002.943.103.300.00-31,40434.03%
RRC240119P000360002023-11-24 12:35PM EST36.003.203.904.100.00-353534.67%
RRC240119P000370002023-11-20 10:08AM EST37.004.104.704.900.00-541933.59%
RRC240119P000380002023-11-21 9:47AM EST38.005.605.205.800.00--3634.18%
RRC240119P000400002023-11-03 11:26AM EST40.003.707.008.100.00-114352.83%
RRC240119P000420002023-10-16 8:51AM EST42.007.600.000.000.00-1150.00%
RRC240119P000470002023-11-08 11:08AM EST47.0013.3014.0015.100.00-1077.05%