Australia markets closed

Range Resources Corporation (RRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.08-0.70 (-2.20%)
As of 11:26AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240621C000150002023-12-19 1:04PM EST15.0015.9514.0017.000.00--3114.45%
RRC240621C000200002024-01-12 12:00PM EST20.0011.408.309.300.00-7340.00%
RRC240621C000220002023-12-12 11:54AM EST22.008.207.9011.700.00--1959.52%
RRC240621C000230002023-11-16 12:26PM EST23.0011.058.108.300.00-1237.89%
RRC240621C000240002024-02-22 10:42AM EST24.008.237.808.000.00-2950.98%
RRC240621C000250002024-02-14 10:02AM EST25.005.156.907.100.00-44449.85%
RRC240621C000260002024-02-20 10:03AM EST26.005.906.106.300.00-207148.15%
RRC240621C000270002024-02-22 10:56AM EST27.005.405.305.500.00-59745.85%
RRC240621C000280002024-02-21 11:38AM EST28.006.334.604.800.00-112044.73%
RRC240621C000290002024-02-21 2:27PM EST29.005.403.904.100.00-319242.97%
RRC240621C000300002024-02-21 2:29PM EST30.004.703.303.400.00-250240.55%
RRC240621C000310002024-02-23 9:51AM EST31.002.552.702.80+0.90+54.55%223938.94%
RRC240621C000320002024-02-22 12:00PM EST32.002.602.202.300.00-744137.99%
RRC240621C000330002024-02-22 12:22PM EST33.002.201.801.950.00-3234538.38%
RRC240621C000340002024-02-23 10:52AM EST34.001.501.501.55-0.30-16.67%6234537.28%
RRC240621C000350002024-02-22 3:12PM EST35.001.451.151.250.00-11398536.91%
RRC240621C000360002024-02-22 2:37PM EST36.001.200.901.000.00-3118636.62%
RRC240621C000370002024-02-22 3:35PM EST37.000.900.700.800.00-1958836.48%
RRC240621C000380002024-01-22 10:32AM EST38.000.651.051.150.00-11145.85%
RRC240621C000390002024-02-21 11:58AM EST39.000.900.400.500.00-833236.18%
RRC240621C000400002024-02-23 9:52AM EST40.000.330.300.40-0.29-46.77%160736.28%
RRC240621C000410002024-02-01 2:43PM EST41.000.160.200.300.00-32335.84%
RRC240621C000420002024-02-02 9:57AM EST42.000.150.150.250.00-127136.38%
RRC240621C000430002024-02-21 1:46PM EST43.000.350.100.200.00-1436.52%
RRC240621C000440002024-01-18 2:14PM EST44.000.150.050.200.00-7738.48%
RRC240621C000450002024-01-18 9:33AM EST45.000.180.000.350.00-18045.80%
RRC240621C000500002024-02-05 12:17PM EST50.000.050.000.750.00-18855.66%
RRC240621C000550002023-12-28 1:33PM EST55.000.080.001.600.00-5676.27%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240621P000200002024-02-21 9:52AM EST20.000.080.000.550.00-731754.39%
RRC240621P000220002024-01-25 3:45PM EST22.000.450.200.300.00-101145.80%
RRC240621P000230002024-02-13 11:15AM EST23.000.650.250.350.00-42,46542.92%
RRC240621P000240002024-02-13 3:33PM EST24.000.900.350.450.00-91041.31%
RRC240621P000250002024-02-21 1:30PM EST25.000.600.500.60+0.19+46.34%2981740.38%
RRC240621P000260002024-02-22 11:09AM EST26.000.700.650.750.00-36838.72%
RRC240621P000270002024-02-22 12:06PM EST27.000.800.850.950.00-1084237.35%
RRC240621P000280002024-02-22 11:09AM EST28.001.151.101.200.00-141,11736.16%
RRC240621P000290002024-02-22 1:09PM EST29.001.551.401.50+0.30+24.00%245434.96%
RRC240621P000300002024-02-22 3:05PM EST30.001.651.801.900.00-3759834.45%
RRC240621P000310002024-02-23 9:35AM EST31.002.302.252.30+0.25+12.20%127233.01%
RRC240621P000320002024-02-22 3:38PM EST32.002.502.702.850.00-10665032.79%
RRC240621P000330002024-02-22 3:55PM EST33.002.973.303.400.00-6675931.64%
RRC240621P000340002024-02-22 12:24PM EST34.003.603.904.100.00-123631.76%
RRC240621P000350002024-02-23 10:20AM EST35.004.904.604.80+0.80+19.51%5049230.98%
RRC240621P000360002024-02-21 12:01PM EST36.004.304.405.600.00-146831.01%
RRC240621P000370002024-02-21 9:49AM EST37.005.406.106.600.00-110434.23%
RRC240621P000380002024-01-11 9:53AM EST38.008.208.6011.300.00-1474.88%
RRC240621P000390002024-01-04 11:41AM EST39.008.708.1012.300.00-12967.21%
RRC240621P000400002024-02-22 10:10AM EST40.009.208.8010.200.00-102654.20%
RRC240621P000410002023-11-30 10:16AM EST41.008.909.1011.100.00-1255.25%
RRC240621P000420002023-12-01 10:05AM EST42.009.9011.1011.800.00-464652.15%
RRC240621P000430002023-11-24 9:53AM EST43.009.9011.1013.900.00-343174.41%
RRC240621P000440002023-11-24 10:41AM EST44.0010.7012.1014.100.00-2062.96%
RRC240621P000500002023-12-06 2:58PM EST50.0020.1018.5020.000.00-5054.20%