RRC - Range Resources Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240119C00002000 | 2022-05-03 12:10PM EDT | 2.00 | 30.18 | 30.50 | 35.50 | 0.00 | - | 2 | 6 | 0.00% |
| RRC240119C00003000 | 2023-05-26 3:17PM EDT | 3.00 | 26.00 | 25.50 | 26.50 | +10.00 | +62.50% | 1 | 3 | 207.03% |
| RRC240119C00004000 | 2023-04-27 3:55PM EDT | 4.00 | 20.98 | 24.40 | 25.60 | 0.00 | - | 1 | 0 | 187.11% |
| RRC240119C00005000 | 2023-03-09 3:53PM EDT | 5.00 | 21.20 | 20.00 | 23.40 | 0.00 | - | 2 | 9 | 0.00% |
| RRC240119C00008000 | 2022-12-05 2:03PM EDT | 8.00 | 18.00 | 16.50 | 17.10 | 0.00 | - | 2 | 28 | 0.00% |
| RRC240119C00010000 | 2023-05-09 2:36PM EDT | 10.00 | 16.10 | 18.90 | 19.50 | 0.00 | - | 3 | 50 | 77.93% |
| RRC240119C00013000 | 2023-04-03 9:30AM EDT | 13.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| RRC240119C00015000 | 2023-05-25 2:20PM EDT | 15.00 | 15.00 | 14.30 | 14.90 | 0.00 | - | 3 | 56 | 66.99% |
| RRC240119C00017000 | 2023-05-23 11:15AM EDT | 17.00 | 13.61 | 12.50 | 13.20 | 0.00 | - | 2 | 59 | 63.18% |
| RRC240119C00020000 | 2023-05-15 3:04PM EDT | 20.00 | 8.80 | 10.20 | 10.60 | 0.00 | - | 4 | 121 | 58.86% |
| RRC240119C00022000 | 2023-04-12 9:54AM EDT | 22.00 | 8.00 | 6.50 | 7.30 | 0.00 | - | 5 | 99 | 27.64% |
| RRC240119C00024000 | 2023-05-16 1:42PM EDT | 24.00 | 6.36 | 7.30 | 7.80 | 0.00 | - | 1 | 6 | 54.81% |
| RRC240119C00025000 | 2023-05-19 11:54AM EDT | 25.00 | 7.70 | 6.60 | 6.90 | 0.00 | - | 40 | 121 | 51.86% |
| RRC240119C00026000 | 2023-05-11 1:01PM EDT | 26.00 | 3.60 | 6.00 | 6.40 | 0.00 | - | - | 1 | 51.73% |
| RRC240119C00027000 | 2023-05-19 11:02AM EDT | 27.00 | 6.50 | 5.40 | 5.80 | 0.00 | - | 2 | 739 | 50.61% |
| RRC240119C00028000 | 2023-05-24 11:43AM EDT | 28.00 | 5.40 | 4.90 | 5.20 | +5.40 | - | - | 10 | 51.42% |
| RRC240119C00029000 | 2023-05-23 3:07PM EDT | 29.00 | 4.80 | 4.40 | 4.70 | 0.00 | - | 3 | 4 | 50.68% |
| RRC240119C00030000 | 2023-05-26 12:13PM EDT | 30.00 | 4.00 | 3.80 | 4.30 | -0.45 | -10.11% | 10 | 843 | 50.73% |
| RRC240119C00031000 | 2023-05-18 1:39PM EDT | 31.00 | 3.80 | 3.40 | 3.80 | 0.00 | - | 7 | 7 | 49.37% |
| RRC240119C00032000 | 2023-05-18 9:59AM EDT | 32.00 | 2.50 | 3.10 | 3.40 | 0.00 | - | 5 | 206 | 48.73% |
| RRC240119C00033000 | 2023-05-26 1:22PM EDT | 33.00 | 2.90 | 2.65 | 3.10 | +0.25 | +9.43% | 1 | 4 | 48.88% |
| RRC240119C00034000 | 2023-05-18 3:11PM EDT | 34.00 | 2.65 | 2.15 | 2.80 | 0.00 | - | 4 | 4 | 48.76% |
| RRC240119C00035000 | 2023-05-23 3:06PM EDT | 35.00 | 2.55 | 2.05 | 2.45 | 0.00 | - | 11 | 572 | 47.75% |
| RRC240119C00037000 | 2023-05-11 1:48PM EDT | 37.00 | 0.80 | 1.50 | 1.90 | 0.00 | - | 3 | 260 | 46.61% |
| RRC240119C00040000 | 2023-05-24 3:53PM EDT | 40.00 | 1.40 | 1.00 | 1.40 | 0.00 | - | 15 | 2,506 | 46.88% |
| RRC240119C00042000 | 2023-05-25 2:10PM EDT | 42.00 | 1.00 | 0.80 | 1.10 | 0.00 | - | 5 | 203 | 46.44% |
| RRC240119C00045000 | 2023-05-18 1:10PM EDT | 45.00 | 0.50 | 0.50 | 0.75 | 0.00 | - | 20 | 633 | 45.70% |
| RRC240119C00047000 | 2023-05-23 9:30AM EDT | 47.00 | 0.58 | 0.30 | 0.60 | 0.00 | - | 1 | 190 | 45.70% |
| RRC240119C00050000 | 2023-03-28 10:52AM EDT | 50.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 5 | 138 | 48.58% |
| RRC240119C00055000 | 2023-01-31 1:44PM EDT | 55.00 | 0.75 | 0.00 | 3.90 | 0.00 | - | 4 | 1,687 | 77.88% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240119P00003000 | 2022-02-07 12:18PM EDT | 3.00 | 0.87 | 0.00 | 3.85 | 0.00 | - | 112 | 392 | 366.80% |
| RRC240119P00005000 | 2022-02-07 12:18PM EDT | 5.00 | 2.00 | 0.00 | 4.15 | 0.00 | - | 144 | 168 | 261.33% |
| RRC240119P00010000 | 2023-05-23 9:30AM EDT | 10.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 90.23% |
| RRC240119P00013000 | 2023-05-12 10:45AM EDT | 13.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 70.22% |
| RRC240119P00015000 | 2023-01-24 1:43PM EDT | 15.00 | 0.91 | 0.15 | 3.10 | 0.00 | - | 2 | 24 | 94.53% |
| RRC240119P00017000 | 2023-04-05 10:25AM EDT | 17.00 | 1.10 | 0.75 | 1.25 | 0.00 | - | 1 | 112 | 67.14% |
| RRC240119P00018000 | 2023-04-26 10:57AM EDT | 18.00 | 1.60 | 0.65 | 0.75 | 0.00 | - | - | 18 | 54.59% |
| RRC240119P00020000 | 2023-05-11 11:33AM EDT | 20.00 | 1.70 | 0.90 | 1.20 | 0.00 | - | 15 | 174 | 52.54% |
| RRC240119P00022000 | 2023-05-26 10:14AM EDT | 22.00 | 1.47 | 1.25 | 1.60 | +0.10 | +7.30% | 5 | 471 | 52.05% |
| RRC240119P00023000 | 2023-05-26 11:54AM EDT | 23.00 | 1.77 | 1.50 | 1.90 | +0.08 | +4.73% | 5 | 331 | 51.39% |
| RRC240119P00024000 | 2023-05-25 3:25PM EDT | 24.00 | 1.89 | 1.75 | 2.20 | 0.00 | - | 10 | 473 | 50.29% |
| RRC240119P00025000 | 2023-05-23 9:30AM EDT | 25.00 | 2.18 | 2.05 | 2.50 | 0.00 | - | 1 | 722 | 48.83% |
| RRC240119P00026000 | 2023-05-18 10:29AM EDT | 26.00 | 3.10 | 2.45 | 2.85 | 0.00 | - | 5 | 61 | 47.66% |
| RRC240119P00027000 | 2023-05-24 1:03PM EDT | 27.00 | 2.95 | 2.80 | 3.30 | 0.00 | - | 3 | 1,976 | 47.29% |
| RRC240119P00029000 | 2023-05-11 12:15PM EDT | 29.00 | 6.00 | 3.70 | 4.20 | 0.00 | - | - | 1 | 45.36% |
| RRC240119P00030000 | 2023-05-26 9:57AM EDT | 30.00 | 4.60 | 4.30 | 4.70 | +0.10 | +2.22% | 5 | 272 | 44.39% |
| RRC240119P00032000 | 2023-04-10 1:20PM EDT | 32.00 | 7.00 | 7.70 | 8.40 | 0.00 | - | 7 | 74 | 66.58% |
| RRC240119P00035000 | 2023-05-18 3:45PM EDT | 35.00 | 7.40 | 7.30 | 7.80 | 0.00 | - | 28 | 1,372 | 40.48% |
| RRC240119P00037000 | 2023-05-04 11:15AM EDT | 37.00 | 13.30 | 8.70 | 9.50 | 0.00 | - | 40 | 40 | 41.87% |
| RRC240119P00040000 | 2023-04-24 9:30AM EDT | 40.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| RRC240119P00042000 | 2023-03-07 4:53PM EDT | 42.00 | 15.20 | 14.40 | 16.70 | 0.00 | - | 7 | 26 | 65.33% |
© 2023 Yahoo. All rights reserved.