Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2022-01-05 11:48AM EDT | 3.00 | 16.00 | 15.30 | 19.25 | 0.00 | - | 1 | 16 | 0.00% |
| RRC240119C00004000 | 2021-12-13 1:03AM EDT | 4.00 | 14.92 | 15.10 | 18.70 | 0.00 | - | - | 1 | 0.00% |
| RRC240119C00005000 | 2022-05-02 12:27PM EDT | 5.00 | 24.80 | 29.10 | 32.10 | 0.00 | - | 1 | 17 | 0.00% |
| RRC240119C00008000 | 2022-06-08 11:56AM EDT | 8.00 | 29.00 | 16.60 | 20.50 | 0.00 | - | 1 | 15 | 120.80% |
| RRC240119C00010000 | 2022-08-22 2:49PM EDT | 10.00 | 25.50 | 19.20 | 20.30 | 0.00 | - | 2 | 33 | 172.36% |
| RRC240119C00013000 | 2022-07-08 12:29PM EDT | 13.00 | 14.50 | 17.00 | 20.50 | 0.00 | - | 1 | 12 | 168.70% |
| RRC240119C00015000 | 2022-08-05 10:11AM EDT | 15.00 | 17.20 | 18.50 | 19.20 | 0.00 | - | 1 | 58 | 180.37% |
| RRC240119C00017000 | 2022-09-16 11:56AM EDT | 17.00 | 15.47 | 10.80 | 11.30 | 0.00 | - | 10 | 61 | 72.22% |
| RRC240119C00020000 | 2022-09-26 12:31PM EDT | 20.00 | 8.79 | 9.20 | 9.70 | 0.00 | - | 1 | 121 | 70.22% |
| RRC240119C00022000 | 2022-09-27 1:37PM EDT | 22.00 | 7.77 | 8.30 | 8.70 | 0.00 | - | 10 | 71 | 69.07% |
| RRC240119C00025000 | 2022-09-28 12:42PM EDT | 25.00 | 7.00 | 7.10 | 7.40 | 0.00 | - | 16 | 106 | 67.66% |
| RRC240119C00027000 | 2022-09-28 12:09PM EDT | 27.00 | 6.19 | 6.30 | 6.80 | 0.00 | - | 2 | 54 | 67.16% |
| RRC240119C00030000 | 2022-09-26 12:15PM EDT | 30.00 | 5.30 | 5.30 | 5.70 | 0.00 | - | 14 | 153 | 65.34% |
| RRC240119C00032000 | 2022-09-23 11:41AM EDT | 32.00 | 5.40 | 4.80 | 5.50 | 0.00 | - | 4 | 24 | 66.63% |
| RRC240119C00035000 | 2022-09-29 3:37PM EDT | 35.00 | 4.25 | 4.00 | 4.50 | +0.35 | +8.97% | 6 | 239 | 64.36% |
| RRC240119C00037000 | 2022-09-28 12:09PM EDT | 37.00 | 3.63 | 3.60 | 3.90 | 0.00 | - | 22 | 79 | 63.22% |
| RRC240119C00040000 | 2022-09-28 10:16AM EDT | 40.00 | 3.10 | 2.95 | 3.50 | 0.00 | - | 1 | 365 | 62.89% |
| RRC240119C00042000 | 2022-09-27 10:59AM EDT | 42.00 | 2.97 | 2.75 | 3.30 | 0.00 | - | 2 | 110 | 63.70% |
| RRC240119C00045000 | 2022-09-07 9:30AM EDT | 45.00 | 4.51 | 2.30 | 2.95 | 0.00 | - | 2 | 25 | 63.45% |
| RRC240119C00047000 | 2022-07-13 1:14PM EDT | 47.00 | 3.90 | 5.80 | 6.20 | 0.00 | - | 33 | 94 | 96.95% |
| RRC240119C00050000 | 2022-09-26 9:55AM EDT | 50.00 | 2.10 | 1.80 | 2.25 | 0.00 | - | 85 | 132 | 62.50% |
| RRC240119C00055000 | 2022-09-22 1:34PM EDT | 55.00 | 2.27 | 1.45 | 2.05 | 0.00 | - | 1 | 10 | 63.87% |
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 | 252.93% |
| RRC240119P00005000 | 2022-02-07 12:18PM EDT | 5.00 | 2.00 | 0.00 | 4.15 | 0.00 | - | 144 | 168 | 177.73% |
| RRC240119P00010000 | 2022-09-02 2:48PM EDT | 10.00 | 0.51 | 0.35 | 3.10 | 0.00 | - | 10 | 35 | 93.65% |
| RRC240119P00013000 | 2022-09-07 12:44PM EDT | 13.00 | 1.30 | 1.45 | 1.80 | 0.00 | - | 1 | 2 | 69.48% |
| RRC240119P00015000 | 2022-08-05 2:31PM EDT | 15.00 | 1.15 | 0.10 | 5.00 | 0.00 | - | 6 | 15 | 72.02% |
| RRC240119P00017000 | 2022-09-07 3:56PM EDT | 17.00 | 2.09 | 2.75 | 3.30 | 0.00 | - | 20 | 38 | 66.38% |
| RRC240119P00020000 | 2022-07-26 1:48PM EDT | 20.00 | 2.98 | 2.50 | 2.80 | 0.00 | - | 1 | 54 | 47.36% |
| RRC240119P00022000 | 2022-08-24 12:54PM EDT | 22.00 | 3.30 | 4.80 | 5.30 | 0.00 | - | 8 | 18 | 60.11% |
| RRC240119P00025000 | 2022-09-29 1:07PM EDT | 25.00 | 6.92 | 6.60 | 7.00 | -0.28 | -3.89% | 3 | 61 | 59.38% |
| RRC240119P00027000 | 2022-09-16 9:32AM EDT | 27.00 | 5.50 | 7.70 | 8.30 | 0.00 | - | 1 | 4 | 58.23% |
| RRC240119P00030000 | 2022-09-27 11:51AM EDT | 30.00 | 10.20 | 9.70 | 10.20 | 0.00 | - | 2 | 16 | 56.62% |
| RRC240119P00032000 | 2022-08-16 3:45PM EDT | 32.00 | 7.80 | 8.00 | 8.60 | 0.00 | - | 2 | 66 | 29.64% |
| RRC240119P00035000 | 2022-08-26 2:59PM EDT | 35.00 | 9.10 | 12.90 | 13.70 | 0.00 | - | 25 | 80 | 51.81% |
| RRC240119P00037000 | 2022-07-29 10:28AM EDT | 37.00 | 10.80 | 9.90 | 11.00 | 0.00 | - | 40 | 40 | 0.00% |
| RRC240119P00042000 | 2022-09-19 12:01PM EDT | 42.00 | 15.67 | 18.90 | 19.40 | 0.00 | - | 10 | 52 | 50.54% |
© 2022 Yahoo. All rights reserved.
