Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240621C00015000 | 2023-12-19 2:04PM EDT | 15.00 | 15.95 | 14.00 | 17.00 | 0.00 | - | - | 3 | 0.00% |
| RRC240621C00020000 | 2024-01-12 1:00PM EDT | 20.00 | 11.40 | 8.30 | 9.30 | 0.00 | - | 7 | 34 | 0.00% |
| RRC240621C00022000 | 2024-02-23 3:11PM EDT | 22.00 | 9.76 | 11.20 | 13.90 | 0.00 | - | 3 | 19 | 78.71% |
| RRC240621C00023000 | 2023-11-16 1:26PM EDT | 23.00 | 11.05 | 8.10 | 8.30 | 0.00 | - | 1 | 2 | 0.00% |
| RRC240621C00024000 | 2024-03-22 12:11PM EDT | 24.00 | 9.37 | 10.90 | 12.90 | 0.00 | - | 1 | 9 | 120.70% |
| RRC240621C00025000 | 2024-04-12 9:38AM EDT | 25.00 | 11.90 | 9.40 | 9.80 | 0.00 | - | 1 | 41 | 62.70% |
| RRC240621C00026000 | 2024-02-20 11:03AM EDT | 26.00 | 5.90 | 5.60 | 7.80 | 0.00 | - | 20 | 71 | 0.00% |
| RRC240621C00027000 | 2024-03-11 9:38AM EDT | 27.00 | 6.42 | 8.60 | 11.10 | 0.00 | - | 20 | 98 | 119.19% |
| RRC240621C00028000 | 2024-03-21 3:49PM EDT | 28.00 | 5.90 | 7.40 | 9.00 | 0.00 | - | 1 | 298 | 93.16% |
| RRC240621C00029000 | 2024-04-25 3:17PM EDT | 29.00 | 8.90 | 5.50 | 6.90 | 0.00 | - | 3 | 192 | 58.40% |
| RRC240621C00030000 | 2024-04-23 3:06PM EDT | 30.00 | 7.27 | 4.70 | 4.90 | 0.00 | - | 100 | 479 | 42.82% |
| RRC240621C00031000 | 2024-05-01 11:13AM EDT | 31.00 | 3.90 | 3.80 | 4.00 | -2.08 | -34.78% | 24 | 431 | 38.82% |
| RRC240621C00032000 | 2024-04-30 9:30AM EDT | 32.00 | 5.90 | 3.00 | 3.20 | 0.00 | - | 1 | 414 | 36.43% |
| RRC240621C00033000 | 2024-04-26 1:08PM EDT | 33.00 | 4.80 | 2.30 | 2.45 | 0.00 | - | 1 | 466 | 33.89% |
| RRC240621C00034000 | 2024-05-01 11:34AM EDT | 34.00 | 1.65 | 1.70 | 1.80 | -2.67 | -61.81% | 2 | 493 | 31.91% |
| RRC240621C00035000 | 2024-05-01 12:32PM EDT | 35.00 | 1.25 | 1.15 | 1.30 | -0.80 | -39.02% | 15 | 1,513 | 31.10% |
| RRC240621C00036000 | 2024-05-01 11:37AM EDT | 36.00 | 0.77 | 0.80 | 0.90 | -0.98 | -56.00% | 31 | 574 | 30.35% |
| RRC240621C00037000 | 2024-05-01 12:32PM EDT | 37.00 | 0.55 | 0.50 | 0.60 | -0.65 | -54.17% | 50 | 932 | 29.79% |
| RRC240621C00038000 | 2024-05-01 10:27AM EDT | 38.00 | 0.40 | 0.35 | 0.40 | -0.55 | -57.89% | 3 | 322 | 29.74% |
| RRC240621C00039000 | 2024-04-29 10:42AM EDT | 39.00 | 0.85 | 0.15 | 0.25 | 0.00 | - | 1 | 1,522 | 29.40% |
| RRC240621C00040000 | 2024-05-01 11:30AM EDT | 40.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 7 | 2,418 | 31.35% |
| RRC240621C00041000 | 2024-04-25 11:32AM EDT | 41.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 56 | 120 | 32.52% |
| RRC240621C00042000 | 2024-04-22 10:39AM EDT | 42.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 1 | 273 | 54.64% |
| RRC240621C00043000 | 2024-03-08 2:30PM EDT | 43.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 11 | 20 | 41.41% |
| RRC240621C00044000 | 2024-01-18 3:14PM EDT | 44.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 7 | 7 | 44.53% |
| RRC240621C00045000 | 2024-03-04 12:47PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 80 | 47.46% |
| RRC240621C00050000 | 2024-02-05 1:17PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 88 | 93.95% |
| RRC240621C00055000 | 2023-12-28 2:33PM EDT | 55.00 | 0.08 | 0.00 | 1.60 | 0.00 | - | 5 | 6 | 99.32% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240621P00020000 | 2024-04-29 9:36AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 313 | 102.73% |
| RRC240621P00022000 | 2024-01-25 4:45PM EDT | 22.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 10 | 11 | 77.54% |
| RRC240621P00023000 | 2024-02-13 12:15PM EDT | 23.00 | 0.65 | 0.05 | 0.45 | 0.00 | - | 4 | 2,465 | 72.85% |
| RRC240621P00024000 | 2024-04-16 10:02AM EDT | 24.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 31 | 73.83% |
| RRC240621P00025000 | 2024-05-01 9:43AM EDT | 25.00 | 0.11 | 0.00 | 0.20 | -0.23 | -67.65% | 20 | 854 | 57.23% |
| RRC240621P00026000 | 2024-03-01 11:14AM EDT | 26.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 70 | 61.91% |
| RRC240621P00027000 | 2024-04-05 11:26AM EDT | 27.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 861 | 54.49% |
| RRC240621P00028000 | 2024-04-23 2:32PM EDT | 28.00 | 0.12 | 0.05 | 0.55 | 0.00 | - | 1 | 1,151 | 54.79% |
| RRC240621P00029000 | 2024-04-04 9:37AM EDT | 29.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 20 | 189 | 34.96% |
| RRC240621P00030000 | 2024-05-01 10:44AM EDT | 30.00 | 0.20 | 0.20 | 0.25 | +0.10 | +100.00% | 1 | 585 | 31.64% |
| RRC240621P00031000 | 2024-04-18 2:45PM EDT | 31.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 10 | 450 | 30.81% |
| RRC240621P00032000 | 2024-05-01 12:52PM EDT | 32.00 | 0.55 | 0.50 | 0.60 | +0.35 | +175.00% | 3 | 966 | 29.59% |
| RRC240621P00033000 | 2024-05-01 11:16AM EDT | 33.00 | 0.80 | 0.75 | 0.85 | +0.58 | +263.64% | 2 | 1,062 | 27.83% |
| RRC240621P00034000 | 2024-05-01 10:31AM EDT | 34.00 | 1.00 | 1.15 | 1.25 | +0.45 | +81.82% | 10 | 693 | 27.25% |
| RRC240621P00035000 | 2024-04-30 1:57PM EDT | 35.00 | 0.71 | 1.60 | 1.70 | 0.00 | - | 50 | 552 | 25.44% |
| RRC240621P00036000 | 2024-04-30 12:51PM EDT | 36.00 | 1.15 | 2.25 | 2.35 | 0.00 | - | 2 | 138 | 25.29% |
| RRC240621P00037000 | 2024-04-30 3:35PM EDT | 37.00 | 2.20 | 2.90 | 3.10 | +0.50 | +29.41% | 15 | 274 | 25.15% |
| RRC240621P00038000 | 2024-05-01 10:43AM EDT | 38.00 | 3.61 | 3.70 | 3.90 | +2.01 | +125.62% | 2 | 85 | 23.93% |
| RRC240621P00039000 | 2024-03-06 10:44AM EDT | 39.00 | 6.60 | 4.50 | 4.70 | 0.00 | - | 1 | 30 | 15.63% |
| RRC240621P00040000 | 2024-04-30 11:14AM EDT | 40.00 | 3.65 | 5.60 | 5.80 | 0.00 | - | 25 | 100 | 27.05% |
| RRC240621P00041000 | 2023-11-30 11:16AM EDT | 41.00 | 8.90 | 9.10 | 11.10 | 0.00 | - | 1 | 2 | 110.21% |
| RRC240621P00042000 | 2024-03-26 2:41PM EDT | 42.00 | 8.80 | 4.30 | 4.80 | 0.00 | - | 66 | 46 | 0.00% |
| RRC240621P00043000 | 2024-03-26 2:41PM EDT | 43.00 | 9.80 | 4.50 | 6.10 | 0.00 | - | 66 | 31 | 0.00% |
| RRC240621P00044000 | 2023-11-24 11:41AM EDT | 44.00 | 10.70 | 12.10 | 14.10 | 0.00 | - | 2 | 0 | 124.71% |
| RRC240621P00050000 | 2023-12-06 3:58PM EDT | 50.00 | 20.10 | 18.50 | 20.00 | 0.00 | - | 5 | 0 | 151.78% |
© 2024 Yahoo. All rights reserved.