Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240315C00019000 | 2023-10-19 9:33AM EST | 19.00 | 16.70 | 14.10 | 16.30 | 0.00 | - | 1 | 1 | 126.61% |
| RRC240315C00020000 | 2023-11-29 11:01AM EST | 20.00 | 12.83 | 11.80 | 13.50 | -0.91 | -6.62% | 1 | 1 | 72.31% |
| RRC240315C00021000 | 2023-10-03 1:30PM EST | 21.00 | 10.40 | 16.70 | 16.90 | 0.00 | - | - | 3 | 190.48% |
| RRC240315C00024000 | 2023-10-25 8:35AM EST | 24.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RRC240315C00025000 | 2023-10-06 1:33PM EST | 25.00 | 9.60 | 12.60 | 13.00 | 0.00 | - | 1 | 0 | 147.07% |
| RRC240315C00027000 | 2023-11-08 3:39PM EST | 27.00 | 7.40 | 6.10 | 6.30 | 0.00 | - | 9 | 17 | 48.78% |
| RRC240315C00028000 | 2023-11-08 3:49PM EST | 28.00 | 5.80 | 5.30 | 5.60 | -0.80 | -12.12% | 5 | 24 | 48.34% |
| RRC240315C00029000 | 2023-11-21 10:04AM EST | 29.00 | 5.40 | 4.60 | 4.80 | 0.00 | - | 10 | 6 | 45.46% |
| RRC240315C00030000 | 2023-11-28 1:31PM EST | 30.00 | 4.30 | 4.00 | 4.20 | 0.00 | - | 1 | 130 | 45.26% |
| RRC240315C00031000 | 2023-11-10 2:36PM EST | 31.00 | 4.50 | 3.30 | 3.50 | 0.00 | - | 13 | 191 | 42.80% |
| RRC240315C00032000 | 2023-11-28 10:04AM EST | 32.00 | 3.40 | 2.85 | 2.95 | 0.00 | - | 3 | 150 | 41.90% |
| RRC240315C00033000 | 2023-11-27 10:59AM EST | 33.00 | 2.93 | 2.35 | 2.50 | 0.00 | - | 11 | 55 | 41.65% |
| RRC240315C00034000 | 2023-11-29 3:16PM EST | 34.00 | 2.00 | 1.90 | 2.05 | -0.85 | -29.82% | 1 | 377 | 40.67% |
| RRC240315C00035000 | 2023-11-29 2:02PM EST | 35.00 | 1.72 | 1.55 | 1.70 | -0.04 | -2.27% | 2 | 1,511 | 40.38% |
| RRC240315C00036000 | 2023-11-29 2:20PM EST | 36.00 | 1.40 | 1.25 | 1.40 | -0.25 | -15.15% | 2 | 398 | 40.16% |
| RRC240315C00037000 | 2023-11-28 2:05PM EST | 37.00 | 1.20 | 1.00 | 1.10 | 0.00 | - | 8 | 573 | 39.21% |
| RRC240315C00038000 | 2023-11-28 10:53AM EST | 38.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 8 | 152 | 39.21% |
| RRC240315C00040000 | 2023-11-29 9:30AM EST | 40.00 | 0.65 | 0.45 | 0.60 | -0.05 | -7.14% | 12 | 2,323 | 39.40% |
| RRC240315C00045000 | 2023-11-21 10:28AM EST | 45.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 18 | 91 | 39.55% |
| RRC240315C00050000 | 2023-08-08 11:55AM EST | 50.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | - | 18 | 50.88% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240315P00019000 | 2023-08-29 1:52PM EST | 19.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | - | 6 | 67.38% |
| RRC240315P00020000 | 2023-08-29 1:52PM EST | 20.00 | 0.39 | 0.20 | 0.35 | 0.00 | - | - | 6 | 60.64% |
| RRC240315P00022000 | 2023-09-21 10:36AM EST | 22.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 10 | 15 | 53.71% |
| RRC240315P00023000 | 2023-11-01 11:02AM EST | 23.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 18 | 92 | 46.78% |
| RRC240315P00024000 | 2023-09-26 9:05AM EST | 24.00 | 0.90 | 0.40 | 0.50 | 0.00 | - | 1 | 24 | 48.83% |
| RRC240315P00025000 | 2023-11-28 10:16AM EST | 25.00 | 0.41 | 0.40 | 0.50 | 0.00 | - | 1 | 9 | 43.75% |
| RRC240315P00026000 | 2023-08-11 9:15AM EST | 26.00 | 1.35 | 1.05 | 1.15 | 0.00 | - | 11 | 36 | 52.83% |
| RRC240315P00027000 | 2023-11-17 9:56AM EST | 27.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 1 | 41 | 41.85% |
| RRC240315P00028000 | 2023-11-14 2:09PM EST | 28.00 | 0.85 | 0.95 | 1.05 | 0.00 | - | 1 | 22 | 40.28% |
| RRC240315P00029000 | 2023-11-22 1:56PM EST | 29.00 | 1.05 | 1.25 | 1.35 | 0.00 | - | 8 | 61 | 39.75% |
| RRC240315P00030000 | 2023-11-29 12:14PM EST | 30.00 | 1.60 | 1.55 | 1.65 | +0.30 | +23.08% | 3 | 2,871 | 38.38% |
| RRC240315P00031000 | 2023-11-29 12:18PM EST | 31.00 | 1.85 | 1.90 | 2.05 | +0.15 | +8.82% | 5 | 1,170 | 37.74% |
| RRC240315P00032000 | 2023-11-29 12:58PM EST | 32.00 | 2.35 | 2.35 | 2.50 | +0.15 | +6.82% | 20 | 116 | 36.96% |
| RRC240315P00033000 | 2023-11-27 11:35AM EST | 33.00 | 2.63 | 2.85 | 3.00 | 0.00 | - | 2 | 243 | 36.04% |
| RRC240315P00034000 | 2023-11-29 9:53AM EST | 34.00 | 3.30 | 3.40 | 3.60 | +0.15 | +4.76% | 37 | 976 | 35.69% |
| RRC240315P00035000 | 2023-11-17 1:24PM EST | 35.00 | 3.40 | 4.00 | 4.30 | 0.00 | - | 4 | 224 | 36.01% |
| RRC240315P00036000 | 2023-11-15 1:39PM EST | 36.00 | 3.50 | 4.70 | 5.00 | 0.00 | - | 1 | 17 | 35.55% |
| RRC240315P00037000 | 2023-11-15 11:07AM EST | 37.00 | 4.10 | 5.50 | 5.70 | 0.00 | - | 3 | 30 | 34.18% |
| RRC240315P00038000 | 2023-11-03 12:21PM EST | 38.00 | 3.50 | 6.20 | 6.50 | 0.00 | - | 45 | 52 | 33.69% |
| RRC240315P00040000 | 2023-11-20 11:48AM EST | 40.00 | 6.90 | 8.00 | 8.20 | 0.00 | - | 1 | 29 | 32.28% |
© 2023 Yahoo. All rights reserved.