Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240119C00002000 | 2022-05-03 11:10AM EST | 2.00 | 30.18 | 30.50 | 35.50 | 0.00 | - | 2 | 6 | 0.00% |
| RRC240119C00003000 | 2022-01-05 10:48AM EST | 3.00 | 16.00 | 15.30 | 19.25 | 0.00 | - | 1 | 16 | 0.00% |
| RRC240119C00004000 | 2021-12-13 12:03AM EST | 4.00 | 14.92 | 15.10 | 18.70 | 0.00 | - | - | 1 | 0.00% |
| RRC240119C00005000 | 2022-05-02 11:27AM EST | 5.00 | 24.80 | 29.10 | 32.10 | 0.00 | - | 1 | 17 | 0.00% |
| RRC240119C00008000 | 2022-12-05 1:03PM EST | 8.00 | 18.00 | 16.50 | 17.10 | 0.00 | - | 2 | 28 | 74.41% |
| RRC240119C00010000 | 2023-01-25 3:06PM EST | 10.00 | 15.59 | 15.10 | 15.40 | 0.00 | - | 1 | 45 | 68.07% |
| RRC240119C00013000 | 2023-01-26 10:55AM EST | 13.00 | 12.50 | 12.50 | 12.90 | 0.00 | - | 1 | 11 | 63.77% |
| RRC240119C00015000 | 2023-01-05 12:11PM EST | 15.00 | 10.40 | 10.90 | 11.20 | 0.00 | - | 2 | 60 | 59.91% |
| RRC240119C00017000 | 2023-01-25 2:53PM EST | 17.00 | 9.96 | 9.40 | 9.70 | 0.00 | - | 1 | 63 | 57.47% |
| RRC240119C00020000 | 2023-01-24 1:25PM EST | 20.00 | 8.60 | 7.40 | 7.60 | 0.00 | - | 1 | 122 | 54.05% |
| RRC240119C00022000 | 2023-01-24 2:27PM EST | 22.00 | 7.65 | 6.30 | 6.50 | 0.00 | - | 1 | 86 | 53.35% |
| RRC240119C00025000 | 2023-01-30 9:30AM EST | 25.00 | 5.04 | 4.70 | 5.00 | 0.00 | - | 1 | 119 | 50.87% |
| RRC240119C00027000 | 2023-01-30 11:20AM EST | 27.00 | 4.09 | 3.90 | 4.20 | 0.00 | - | 1 | 654 | 50.18% |
| RRC240119C00030000 | 2023-01-30 2:48PM EST | 30.00 | 3.00 | 2.85 | 3.10 | 0.00 | - | 200 | 717 | 49.68% |
| RRC240119C00032000 | 2023-01-30 3:05PM EST | 32.00 | 2.45 | 2.30 | 2.50 | 0.00 | - | 300 | 187 | 48.46% |
| RRC240119C00035000 | 2023-01-30 2:37PM EST | 35.00 | 1.70 | 1.65 | 1.85 | 0.00 | - | 41 | 576 | 47.68% |
| RRC240119C00037000 | 2023-01-27 1:53PM EST | 37.00 | 1.55 | 1.35 | 1.50 | 0.00 | - | 1 | 253 | 47.12% |
| RRC240119C00040000 | 2023-01-25 1:11PM EST | 40.00 | 1.15 | 0.95 | 1.10 | 0.00 | - | 10 | 2,092 | 46.58% |
| RRC240119C00042000 | 2023-01-27 11:49AM EST | 42.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 13 | 180 | 46.36% |
| RRC240119C00045000 | 2023-01-30 3:57PM EST | 45.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 1 | 502 | 46.70% |
| RRC240119C00047000 | 2022-12-02 1:00PM EST | 47.00 | 2.07 | 0.95 | 1.35 | 0.00 | - | 1 | 137 | 56.35% |
| RRC240119C00050000 | 2023-01-27 3:57PM EST | 50.00 | 0.55 | 0.25 | 0.85 | 0.00 | - | 80 | 138 | 54.79% |
| RRC240119C00055000 | 2023-01-31 12:44PM EST | 55.00 | 0.75 | 0.20 | 0.70 | 0.00 | - | 4 | 1,691 | 51.27% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240119P00003000 | 2022-02-07 11:18AM EST | 3.00 | 0.87 | 0.00 | 3.85 | 0.00 | - | 112 | 392 | 293.95% |
| RRC240119P00005000 | 2022-02-07 11:18AM EST | 5.00 | 2.00 | 0.00 | 4.15 | 0.00 | - | 144 | 168 | 206.84% |
| RRC240119P00010000 | 2023-01-30 3:57PM EST | 10.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 37 | 65.43% |
| RRC240119P00013000 | 2022-09-07 11:44AM EST | 13.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RRC240119P00015000 | 2023-01-24 12:43PM EST | 15.00 | 0.91 | 0.85 | 1.15 | 0.00 | - | 2 | 24 | 55.66% |
| RRC240119P00017000 | 2023-01-19 3:48PM EST | 17.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 3 | 40 | 51.98% |
| RRC240119P00020000 | 2023-01-30 11:20AM EST | 20.00 | 2.28 | 2.15 | 2.30 | 0.00 | - | 1 | 213 | 49.41% |
| RRC240119P00022000 | 2023-01-27 1:15PM EST | 22.00 | 2.90 | 2.85 | 3.10 | 0.00 | - | 136 | 217 | 48.05% |
| RRC240119P00025000 | 2023-01-30 3:57PM EST | 25.00 | 4.40 | 4.20 | 4.50 | 0.00 | - | 40 | 177 | 45.53% |
| RRC240119P00027000 | 2023-01-25 2:40PM EST | 27.00 | 5.40 | 5.30 | 5.60 | 0.00 | - | 20 | 1,605 | 43.95% |
| RRC240119P00030000 | 2023-01-09 2:29PM EST | 30.00 | 8.20 | 7.20 | 7.50 | 0.00 | - | 23 | 39 | 41.77% |
| RRC240119P00032000 | 2022-10-14 1:56PM EST | 32.00 | 10.00 | 8.40 | 8.80 | 0.00 | - | 1 | 67 | 39.04% |
| RRC240119P00035000 | 2022-11-25 10:04AM EST | 35.00 | 9.62 | 10.80 | 11.20 | 0.00 | - | 1 | 1,381 | 37.72% |
| RRC240119P00037000 | 2022-07-29 9:28AM EST | 37.00 | 10.80 | 9.90 | 11.00 | 0.00 | - | 40 | 40 | 0.00% |
| RRC240119P00040000 | 2023-01-04 11:53AM EST | 40.00 | 16.50 | 15.30 | 15.80 | 0.00 | - | 5 | 35 | 39.45% |
| RRC240119P00042000 | 2023-01-24 12:42PM EST | 42.00 | 16.34 | 17.10 | 17.50 | 0.00 | - | 2 | 40 | 35.94% |
© 2023 Yahoo. All rights reserved.
