Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.11+0.84 (+2.38%)
At close: 04:00PM EDT
36.41 +0.30 (+0.83%)
Pre-market: 04:29AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240920C000220002024-03-19 2:28PM EDT22.0011.3011.4014.800.00-13065.53%
RRC240920C000250002024-03-15 11:23AM EDT25.008.5910.0011.900.00-15854.44%
RRC240920C000260002024-02-29 10:53AM EDT26.007.208.209.700.00-44950.00%
RRC240920C000270002024-03-18 10:06AM EDT27.006.806.6010.500.00-11357.18%
RRC240920C000280002024-03-20 11:18AM EDT28.006.508.2010.000.00-14260.47%
RRC240920C000290002024-03-26 12:33PM EDT29.006.000.000.000.00-100.00%
RRC240920C000300002024-04-16 10:41AM EDT30.005.830.000.000.00-100.00%
RRC240920C000310002024-04-19 10:38AM EDT31.005.700.000.000.00-5700.00%
RRC240920C000320002024-04-22 11:10AM EDT32.005.500.000.000.00-2500.00%
RRC240920C000330002024-04-18 9:45AM EDT33.004.100.000.000.00-3500.00%
RRC240920C000340002024-04-11 10:03AM EDT34.004.400.000.000.00-3100.00%
RRC240920C000350002024-04-19 2:22PM EDT35.003.250.000.000.00-6800.00%
RRC240920C000360002024-04-22 1:08PM EDT36.003.300.000.000.00-100.00%
RRC240920C000370002024-04-12 12:50PM EDT37.002.910.000.000.00-11701.56%
RRC240920C000380002024-04-22 2:26PM EDT38.002.420.000.000.00-25001.56%
RRC240920C000390002024-04-16 10:13AM EDT39.001.450.000.000.00-2203.13%
RRC240920C000400002024-04-22 3:02PM EDT40.001.600.000.000.00-903.13%
RRC240920C000410002024-04-22 1:16PM EDT41.001.250.000.000.00-5006.25%
RRC240920C000420002024-04-22 2:26PM EDT42.001.100.000.000.00-25006.25%
RRC240920C000450002024-04-22 2:44PM EDT45.000.600.000.000.00-1306.25%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240920P000200002024-04-05 10:00AM EDT20.000.150.000.000.00-10025.00%
RRC240920P000220002024-04-22 10:24AM EDT22.000.150.000.000.00-10012.50%
RRC240920P000230002024-03-22 3:02PM EDT23.000.270.050.700.00-101051.47%
RRC240920P000240002024-03-21 11:59AM EDT24.000.390.050.450.00-12549.85%
RRC240920P000250002024-03-27 11:44AM EDT25.000.370.000.000.00-1012.50%
RRC240920P000260002024-03-27 10:56AM EDT26.000.510.000.000.00-1012.50%
RRC240920P000270002024-04-05 9:41AM EDT27.000.400.000.000.00-10012.50%
RRC240920P000280002024-04-16 10:35AM EDT28.000.650.000.000.00-41012.50%
RRC240920P000290002024-04-15 2:42PM EDT29.000.700.000.000.00-1006.25%
RRC240920P000300002024-04-16 2:43PM EDT30.000.950.000.000.00-4306.25%
RRC240920P000310002024-04-22 9:59AM EDT31.000.950.000.000.00-406.25%
RRC240920P000320002024-04-16 1:03PM EDT32.001.550.000.000.00-706.25%
RRC240920P000330002024-04-18 2:14PM EDT33.001.800.000.000.00-1103.13%
RRC240920P000340002024-04-15 3:31PM EDT34.002.200.000.000.00-3003.13%
RRC240920P000350002024-04-22 12:26PM EDT35.002.100.000.000.00-101.56%
RRC240920P000360002024-04-22 12:26PM EDT36.002.550.000.000.00-500.20%
RRC240920P000370002024-04-19 10:52AM EDT37.003.500.000.000.00-400.00%
RRC240920P000380002024-04-22 12:37PM EDT38.003.600.000.000.00-500.00%
RRC240920P000390002024-04-22 10:42AM EDT39.004.300.000.000.00-1200.00%
RRC240920P000400002024-03-20 2:24PM EDT40.007.405.405.600.00-41333.86%
RRC240920P000420002024-04-17 11:06AM EDT42.007.000.000.000.00--00.00%