Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240920C00022000 | 2024-03-19 2:28PM EDT | 22.00 | 11.30 | 11.40 | 14.80 | 0.00 | - | 1 | 30 | 176.07% |
| RRC240920C00025000 | 2024-03-15 11:23AM EDT | 25.00 | 8.59 | 10.00 | 11.90 | 0.00 | - | 1 | 58 | 162.30% |
| RRC240920C00026000 | 2024-02-29 10:53AM EDT | 26.00 | 7.20 | 8.20 | 9.70 | 0.00 | - | 44 | 95 | 125.49% |
| RRC240920C00027000 | 2024-03-18 10:06AM EDT | 27.00 | 6.80 | 6.60 | 10.50 | 0.00 | - | 1 | 13 | 129.05% |
| RRC240920C00028000 | 2024-03-20 11:18AM EDT | 28.00 | 6.50 | 8.20 | 10.00 | 0.00 | - | 1 | 42 | 153.42% |
| RRC240920C00029000 | 2024-06-18 9:46AM EDT | 29.00 | 6.00 | 4.70 | 5.70 | 0.00 | - | 1 | 32 | 77.05% |
| RRC240920C00030000 | 2024-07-25 9:36AM EDT | 30.00 | 2.55 | 2.65 | 4.60 | 0.00 | - | 2 | 361 | 54.81% |
| RRC240920C00031000 | 2024-07-26 3:38PM EDT | 31.00 | 2.01 | 2.00 | 2.15 | -2.79 | -58.13% | 3 | 186 | 35.35% |
| RRC240920C00032000 | 2024-07-26 1:12PM EDT | 32.00 | 1.45 | 1.45 | 1.60 | -0.10 | -6.45% | 31 | 221 | 34.28% |
| RRC240920C00033000 | 2024-07-26 1:23PM EDT | 33.00 | 1.05 | 1.05 | 1.15 | -0.09 | -7.89% | 20 | 257 | 33.42% |
| RRC240920C00034000 | 2024-07-26 2:37PM EDT | 34.00 | 0.71 | 0.70 | 0.80 | -0.09 | -11.25% | 30 | 516 | 32.76% |
| RRC240920C00035000 | 2024-07-24 3:30PM EDT | 35.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 52 | 511 | 32.52% |
| RRC240920C00036000 | 2024-07-26 10:30AM EDT | 36.00 | 0.34 | 0.30 | 0.40 | -0.11 | -24.44% | 1 | 343 | 33.30% |
| RRC240920C00037000 | 2024-07-24 10:06AM EDT | 37.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 3 | 785 | 34.42% |
| RRC240920C00038000 | 2024-07-24 9:54AM EDT | 38.00 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 1 | 648 | 36.48% |
| RRC240920C00039000 | 2024-07-19 9:30AM EDT | 39.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 206 | 37.89% |
| RRC240920C00040000 | 2024-07-25 2:13PM EDT | 40.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 6 | 1,362 | 43.56% |
| RRC240920C00041000 | 2024-07-18 1:56PM EDT | 41.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 121 | 259 | 53.13% |
| RRC240920C00042000 | 2024-07-09 9:30AM EDT | 42.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 882 | 55.57% |
| RRC240920C00043000 | 2024-07-15 1:29PM EDT | 43.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 31 | 43 | 58.79% |
| RRC240920C00045000 | 2024-07-22 3:44PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 341 | 64.84% |
| RRC240920C00050000 | 2024-06-11 2:33PM EDT | 50.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 50 | 60 | 71.68% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240920P00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| RRC240920P00022000 | 2024-04-22 10:24AM EDT | 22.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 10 | 13 | 81.84% |
| RRC240920P00023000 | 2024-06-13 3:12PM EDT | 23.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 57.13% |
| RRC240920P00024000 | 2024-03-21 11:59AM EDT | 24.00 | 0.39 | 0.05 | 0.45 | 0.00 | - | 1 | 25 | 54.00% |
| RRC240920P00025000 | 2024-07-26 2:54PM EDT | 25.00 | 0.17 | 0.05 | 2.25 | -0.20 | -54.05% | 10 | 27 | 80.96% |
| RRC240920P00026000 | 2024-03-27 10:56AM EDT | 26.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 60.50% |
| RRC240920P00027000 | 2024-07-26 2:54PM EDT | 27.00 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 10 | 255 | 37.94% |
| RRC240920P00028000 | 2024-07-22 9:30AM EDT | 28.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 2 | 580 | 35.25% |
| RRC240920P00029000 | 2024-07-18 1:37PM EDT | 29.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 22 | 276 | 32.96% |
| RRC240920P00030000 | 2024-07-26 11:50AM EDT | 30.00 | 0.85 | 0.70 | 0.85 | +0.09 | +11.84% | 33 | 596 | 32.84% |
| RRC240920P00031000 | 2024-07-26 1:37PM EDT | 31.00 | 1.15 | 1.05 | 1.15 | +0.35 | +43.75% | 24 | 484 | 30.76% |
| RRC240920P00032000 | 2024-07-25 10:43AM EDT | 32.00 | 1.65 | 1.50 | 1.60 | 0.00 | - | 1 | 644 | 29.88% |
| RRC240920P00033000 | 2024-07-26 3:47PM EDT | 33.00 | 2.05 | 2.05 | 2.15 | -0.12 | -5.53% | 5 | 825 | 28.86% |
| RRC240920P00034000 | 2024-07-26 1:47PM EDT | 34.00 | 2.87 | 2.70 | 2.85 | +0.07 | +2.50% | 101 | 672 | 28.91% |
| RRC240920P00035000 | 2024-07-23 11:52AM EDT | 35.00 | 2.65 | 2.25 | 4.40 | 0.00 | - | 1 | 329 | 47.31% |
| RRC240920P00036000 | 2024-07-25 1:19PM EDT | 36.00 | 4.54 | 3.30 | 6.30 | +0.24 | +5.58% | 3 | 1,023 | 72.58% |
| RRC240920P00037000 | 2024-06-14 3:59PM EDT | 37.00 | 3.10 | 1.80 | 3.10 | 0.00 | - | 25 | 699 | 0.00% |
| RRC240920P00038000 | 2024-06-10 1:52PM EDT | 38.00 | 2.66 | 3.80 | 6.10 | 0.00 | - | 2 | 129 | 0.00% |
| RRC240920P00039000 | 2024-06-25 9:58AM EDT | 39.00 | 5.10 | 7.10 | 7.80 | 0.00 | - | 1 | 5 | 51.71% |
| RRC240920P00040000 | 2024-07-25 10:01AM EDT | 40.00 | 8.70 | 7.00 | 10.30 | 0.00 | - | 12 | 86 | 50.68% |
| RRC240920P00041000 | 2024-06-12 10:14AM EDT | 41.00 | 4.30 | 6.30 | 6.80 | 0.00 | - | 3 | 11 | 0.00% |
| RRC240920P00042000 | 2024-06-12 10:05AM EDT | 42.00 | 5.10 | 7.20 | 7.90 | 0.00 | - | 2 | 0 | 0.00% |
| RRC240920P00043000 | 2024-06-13 10:27AM EDT | 43.00 | 7.20 | 6.10 | 9.60 | 0.00 | - | 6 | 67 | 0.00% |
| RRC240920P00045000 | 2024-05-21 10:46AM EDT | 45.00 | 6.80 | 9.00 | 12.10 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.