Australia markets open in 2 hours 48 minutes

Range Resources Corporation (RRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.84+0.27 (+1.10%)
As of 03:11PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240119C000020002022-05-03 11:10AM EST2.0030.1830.5035.500.00-260.00%
RRC240119C000030002022-01-05 10:48AM EST3.0016.0015.3019.250.00-1160.00%
RRC240119C000040002021-12-13 12:03AM EST4.0014.9215.1018.700.00--10.00%
RRC240119C000050002022-05-02 11:27AM EST5.0024.8029.1032.100.00-1170.00%
RRC240119C000080002022-12-05 1:03PM EST8.0018.0016.5017.100.00-22874.41%
RRC240119C000100002023-01-25 3:06PM EST10.0015.5915.1015.400.00-14568.07%
RRC240119C000130002023-01-26 10:55AM EST13.0012.5012.5012.900.00-11163.77%
RRC240119C000150002023-01-05 12:11PM EST15.0010.4010.9011.200.00-26059.91%
RRC240119C000170002023-01-25 2:53PM EST17.009.969.409.700.00-16357.47%
RRC240119C000200002023-01-24 1:25PM EST20.008.607.407.600.00-112254.05%
RRC240119C000220002023-01-24 2:27PM EST22.007.656.306.500.00-18653.35%
RRC240119C000250002023-01-30 9:30AM EST25.005.044.705.000.00-111950.87%
RRC240119C000270002023-01-30 11:20AM EST27.004.093.904.200.00-165450.18%
RRC240119C000300002023-01-30 2:48PM EST30.003.002.853.100.00-20071749.68%
RRC240119C000320002023-01-30 3:05PM EST32.002.452.302.500.00-30018748.46%
RRC240119C000350002023-01-30 2:37PM EST35.001.701.651.850.00-4157647.68%
RRC240119C000370002023-01-27 1:53PM EST37.001.551.351.500.00-125347.12%
RRC240119C000400002023-01-25 1:11PM EST40.001.150.951.100.00-102,09246.58%
RRC240119C000420002023-01-27 11:49AM EST42.000.900.750.900.00-1318046.36%
RRC240119C000450002023-01-30 3:57PM EST45.000.600.550.700.00-150246.70%
RRC240119C000470002022-12-02 1:00PM EST47.002.070.951.350.00-113756.35%
RRC240119C000500002023-01-27 3:57PM EST50.000.550.250.850.00-8013854.79%
RRC240119C000550002023-01-31 12:44PM EST55.000.750.200.700.00-41,69151.27%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240119P000030002022-02-07 11:18AM EST3.000.870.003.850.00-112392293.95%
RRC240119P000050002022-02-07 11:18AM EST5.002.000.004.150.00-144168206.84%
RRC240119P000100002023-01-30 3:57PM EST10.000.300.300.400.00-13765.43%
RRC240119P000130002022-09-07 11:44AM EST13.001.300.000.000.00-1212.50%
RRC240119P000150002023-01-24 12:43PM EST15.000.910.851.150.00-22455.66%
RRC240119P000170002023-01-19 3:48PM EST17.001.401.301.450.00-34051.98%
RRC240119P000200002023-01-30 11:20AM EST20.002.282.152.300.00-121349.41%
RRC240119P000220002023-01-27 1:15PM EST22.002.902.853.100.00-13621748.05%
RRC240119P000250002023-01-30 3:57PM EST25.004.404.204.500.00-4017745.53%
RRC240119P000270002023-01-25 2:40PM EST27.005.405.305.600.00-201,60543.95%
RRC240119P000300002023-01-09 2:29PM EST30.008.207.207.500.00-233941.77%
RRC240119P000320002022-10-14 1:56PM EST32.0010.008.408.800.00-16739.04%
RRC240119P000350002022-11-25 10:04AM EST35.009.6210.8011.200.00-11,38137.72%
RRC240119P000370002022-07-29 9:28AM EST37.0010.809.9011.000.00-40400.00%
RRC240119P000400002023-01-04 11:53AM EST40.0016.5015.3015.800.00-53539.45%
RRC240119P000420002023-01-24 12:42PM EST42.0016.3417.1017.500.00-24035.94%