Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240119C00002000 | 2023-09-13 9:32AM EST | 2.00 | 30.50 | 31.60 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
| RRC240119C00003000 | 2023-10-11 12:06PM EST | 3.00 | 31.30 | 29.20 | 30.70 | 0.00 | - | 1 | 4 | 458.59% |
| RRC240119C00004000 | 2023-04-27 2:55PM EST | 4.00 | 20.98 | 24.40 | 25.60 | 0.00 | - | 1 | 0 | 0.00% |
| RRC240119C00005000 | 2023-09-25 8:44AM EST | 5.00 | 25.46 | 28.10 | 31.20 | 0.00 | - | 5 | 2 | 589.26% |
| RRC240119C00008000 | 2023-11-09 2:37PM EST | 8.00 | 24.95 | 23.60 | 26.90 | 0.00 | - | 1 | 16 | 295.70% |
| RRC240119C00010000 | 2023-09-25 8:45AM EST | 10.00 | 20.35 | 23.90 | 24.80 | 0.00 | - | 2 | 38 | 334.86% |
| RRC240119C00013000 | 2023-10-20 9:24AM EST | 13.00 | 21.30 | 19.80 | 21.90 | 0.00 | - | 1 | 11 | 239.06% |
| RRC240119C00015000 | 2023-11-03 10:09AM EST | 15.00 | 22.70 | 17.00 | 18.80 | 0.00 | - | 2 | 39 | 148.05% |
| RRC240119C00016000 | 2023-11-09 3:35PM EST | 16.00 | 17.02 | 16.00 | 17.60 | 0.00 | - | 1 | 1 | 129.39% |
| RRC240119C00017000 | 2023-10-13 9:18AM EST | 17.00 | 18.04 | 15.40 | 16.70 | 0.00 | - | 1 | 44 | 137.60% |
| RRC240119C00018000 | 2023-10-25 8:41AM EST | 18.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RRC240119C00019000 | 2023-11-14 2:18PM EST | 19.00 | 14.90 | 13.00 | 14.50 | 0.00 | - | - | 1 | 98.73% |
| RRC240119C00020000 | 2023-11-14 3:41PM EST | 20.00 | 14.20 | 12.00 | 13.30 | 0.00 | - | 1 | 121 | 83.01% |
| RRC240119C00021000 | 2023-11-27 1:26PM EST | 21.00 | 12.00 | 11.00 | 12.50 | 0.00 | - | 1 | 2 | 83.30% |
| RRC240119C00022000 | 2023-11-06 10:08AM EST | 22.00 | 14.40 | 10.10 | 11.30 | 0.00 | - | 3 | 113 | 72.85% |
| RRC240119C00023000 | 2023-10-06 8:59AM EST | 23.00 | 9.80 | 14.30 | 14.60 | 0.00 | - | 1 | 2 | 222.90% |
| RRC240119C00024000 | 2023-10-10 11:10AM EST | 24.00 | 11.23 | 9.30 | 9.50 | 0.00 | - | 4 | 5 | 89.75% |
| RRC240119C00025000 | 2023-11-17 10:31AM EST | 25.00 | 8.90 | 7.10 | 8.60 | 0.00 | - | 3 | 101 | 60.55% |
| RRC240119C00026000 | 2023-10-12 2:28PM EST | 26.00 | 9.50 | 7.10 | 8.00 | 0.00 | - | 1 | 36 | 77.93% |
| RRC240119C00027000 | 2023-11-10 1:39PM EST | 27.00 | 6.33 | 5.40 | 6.60 | 0.00 | - | 1 | 481 | 52.54% |
| RRC240119C00028000 | 2023-11-06 3:52PM EST | 28.00 | 7.80 | 4.70 | 5.10 | 0.00 | - | 2 | 190 | 48.58% |
| RRC240119C00029000 | 2023-11-27 1:51PM EST | 29.00 | 4.36 | 4.00 | 4.20 | 0.00 | - | 2 | 658 | 44.04% |
| RRC240119C00030000 | 2023-11-27 9:45AM EST | 30.00 | 3.60 | 3.10 | 3.50 | 0.00 | - | 8 | 760 | 43.75% |
| RRC240119C00031000 | 2023-11-28 10:13AM EST | 31.00 | 2.90 | 2.60 | 2.75 | +0.05 | +1.75% | 1 | 457 | 40.77% |
| RRC240119C00032000 | 2023-11-27 1:26PM EST | 32.00 | 2.35 | 2.00 | 2.10 | 0.00 | - | 7 | 625 | 38.62% |
| RRC240119C00033000 | 2023-11-28 3:57PM EST | 33.00 | 1.52 | 1.50 | 1.60 | -0.38 | -20.00% | 1 | 149 | 37.92% |
| RRC240119C00034000 | 2023-11-28 3:41PM EST | 34.00 | 1.11 | 1.00 | 1.20 | -0.24 | -17.78% | 100 | 967 | 37.57% |
| RRC240119C00035000 | 2023-11-28 1:47PM EST | 35.00 | 0.80 | 0.75 | 0.85 | -0.25 | -23.81% | 74 | 1,271 | 36.57% |
| RRC240119C00036000 | 2023-11-27 9:30AM EST | 36.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 1 | 4 | 36.23% |
| RRC240119C00037000 | 2023-11-28 1:07PM EST | 37.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 7 | 2,925 | 37.01% |
| RRC240119C00038000 | 2023-11-27 3:49PM EST | 38.00 | 0.33 | 0.20 | 0.30 | 0.00 | - | 5 | 23 | 36.43% |
| RRC240119C00040000 | 2023-11-27 2:34PM EST | 40.00 | 0.18 | 0.10 | 0.15 | 0.00 | - | 1 | 5,156 | 37.11% |
| RRC240119C00042000 | 2023-11-22 2:17PM EST | 42.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 210 | 876 | 40.04% |
| RRC240119C00045000 | 2023-11-14 3:24PM EST | 45.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 979 | 48.24% |
| RRC240119C00047000 | 2023-10-23 10:38AM EST | 47.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 390 | 53.32% |
| RRC240119C00050000 | 2023-08-08 2:34PM EST | 50.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 141 | 57.42% |
| RRC240119C00055000 | 2023-07-25 1:22PM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,687 | 25.00% |
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 | 794.53% |
| RRC240119P00005000 | 2022-02-07 11:18AM EST | 5.00 | 2.00 | 0.00 | 4.15 | 0.00 | - | 144 | 168 | 570.70% |
| RRC240119P00010000 | 2023-08-30 8:30AM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| RRC240119P00013000 | 2023-05-12 9:45AM EST | 13.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 149.61% |
| RRC240119P00015000 | 2023-10-23 9:09AM EST | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 50.00% |
| RRC240119P00017000 | 2023-11-08 2:21PM EST | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 104 | 82.42% |
| RRC240119P00018000 | 2023-07-19 2:58PM EST | 18.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1,127 | 113.87% |
| RRC240119P00019000 | 2023-07-13 1:04PM EST | 19.00 | 0.43 | 0.05 | 0.30 | 0.00 | - | - | 1 | 86.91% |
| RRC240119P00020000 | 2023-11-08 10:31AM EST | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 161 | 63.67% |
| RRC240119P00021000 | 2023-09-19 10:28AM EST | 21.00 | 0.17 | 0.00 | 1.15 | 0.00 | - | 10 | 14 | 98.63% |
| RRC240119P00022000 | 2023-10-10 8:55AM EST | 22.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 1,230 | 25.00% |
| RRC240119P00023000 | 2023-11-06 10:40AM EST | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 403 | 53.52% |
| RRC240119P00024000 | 2023-10-31 12:33PM EST | 24.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 10 | 1,067 | 52.15% |
| RRC240119P00025000 | 2023-11-22 12:12PM EST | 25.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 824 | 46.39% |
| RRC240119P00026000 | 2023-11-27 9:39AM EST | 26.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 20 | 1,087 | 43.75% |
| RRC240119P00027000 | 2023-11-27 2:56PM EST | 27.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 10 | 2,366 | 42.58% |
| RRC240119P00028000 | 2023-11-14 1:21PM EST | 28.00 | 0.36 | 0.30 | 0.40 | 0.00 | - | 10 | 110 | 40.14% |
| RRC240119P00029000 | 2023-11-06 2:07PM EST | 29.00 | 0.42 | 0.50 | 0.55 | 0.00 | - | 10 | 67 | 38.14% |
| RRC240119P00030000 | 2023-11-27 1:02PM EST | 30.00 | 0.71 | 0.70 | 0.80 | 0.00 | - | 2 | 387 | 37.45% |
| RRC240119P00031000 | 2023-11-28 12:45PM EST | 31.00 | 1.00 | 1.00 | 1.10 | -0.09 | -8.26% | 2 | 567 | 36.16% |
| RRC240119P00032000 | 2023-11-28 12:02PM EST | 32.00 | 1.30 | 1.40 | 1.50 | +0.05 | +4.00% | 1 | 940 | 35.30% |
| RRC240119P00033000 | 2023-11-28 10:23AM EST | 33.00 | 1.80 | 1.85 | 2.00 | +0.15 | +9.09% | 18 | 257 | 34.64% |
| RRC240119P00034000 | 2023-11-24 11:13AM EST | 34.00 | 1.95 | 2.45 | 2.65 | 0.00 | - | 1 | 471 | 35.25% |
| RRC240119P00035000 | 2023-11-27 1:03PM EST | 35.00 | 2.94 | 3.10 | 3.30 | 0.00 | - | 3 | 1,404 | 34.03% |
| RRC240119P00036000 | 2023-11-24 12:35PM EST | 36.00 | 3.20 | 3.90 | 4.10 | 0.00 | - | 35 | 35 | 34.67% |
| RRC240119P00037000 | 2023-11-20 10:08AM EST | 37.00 | 4.10 | 4.70 | 4.90 | 0.00 | - | 5 | 419 | 33.59% |
| RRC240119P00038000 | 2023-11-21 9:47AM EST | 38.00 | 5.60 | 5.20 | 5.80 | 0.00 | - | - | 36 | 34.18% |
| RRC240119P00040000 | 2023-11-03 11:26AM EST | 40.00 | 3.70 | 7.00 | 8.10 | 0.00 | - | 11 | 43 | 52.83% |
| RRC240119P00042000 | 2023-10-16 8:51AM EST | 42.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| RRC240119P00047000 | 2023-11-08 11:08AM EST | 47.00 | 13.30 | 14.00 | 15.10 | 0.00 | - | 1 | 0 | 77.05% |
© 2023 Yahoo. All rights reserved.