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 | 59.28% |
| RRC240920C00025000 | 2024-03-15 11:23AM EDT | 25.00 | 8.59 | 10.00 | 11.90 | 0.00 | - | 1 | 58 | 64.36% |
| RRC240920C00026000 | 2024-02-29 10:53AM EDT | 26.00 | 7.20 | 8.20 | 9.70 | 0.00 | - | 44 | 95 | 54.52% |
| RRC240920C00027000 | 2024-03-18 10:06AM EDT | 27.00 | 6.80 | 6.60 | 10.50 | 0.00 | - | 1 | 13 | 79.03% |
| RRC240920C00028000 | 2024-03-20 11:18AM EDT | 28.00 | 6.50 | 8.20 | 10.00 | 0.00 | - | 1 | 42 | 67.04% |
| RRC240920C00029000 | 2024-03-26 12:33PM EDT | 29.00 | 6.00 | 8.80 | 10.30 | 0.00 | - | 1 | 31 | 81.69% |
| RRC240920C00030000 | 2024-04-16 10:41AM EDT | 30.00 | 5.83 | 5.70 | 7.70 | 0.00 | - | 1 | 377 | 50.20% |
| RRC240920C00031000 | 2024-04-26 11:51AM EDT | 31.00 | 7.30 | 4.90 | 5.20 | 0.00 | - | 3 | 176 | 38.09% |
| RRC240920C00032000 | 2024-05-01 11:13AM EDT | 32.00 | 4.20 | 2.30 | 4.50 | -1.80 | -30.00% | 24 | 210 | 36.89% |
| RRC240920C00033000 | 2024-04-24 12:17PM EDT | 33.00 | 6.12 | 3.60 | 5.70 | 0.00 | - | 1 | 238 | 58.25% |
| RRC240920C00034000 | 2024-05-01 9:43AM EDT | 34.00 | 3.50 | 3.00 | 5.10 | -1.40 | -28.57% | 39 | 286 | 56.62% |
| RRC240920C00035000 | 2024-04-24 11:52AM EDT | 35.00 | 2.90 | 2.55 | 2.70 | -1.90 | -39.58% | 3 | 220 | 33.67% |
| RRC240920C00036000 | 2024-05-01 10:16AM EDT | 36.00 | 2.40 | 2.10 | 2.25 | -1.40 | -36.84% | 27 | 208 | 33.18% |
| RRC240920C00037000 | 2024-04-25 11:59AM EDT | 37.00 | 3.45 | 1.75 | 1.80 | 0.00 | - | 10 | 418 | 32.08% |
| RRC240920C00038000 | 2024-04-30 3:56PM EDT | 38.00 | 2.00 | 1.30 | 1.50 | 0.00 | - | 294 | 587 | 32.15% |
| RRC240920C00039000 | 2024-05-01 10:13AM EDT | 39.00 | 1.25 | 0.30 | 1.20 | -0.20 | -13.79% | 13 | 39 | 31.64% |
| RRC240920C00040000 | 2024-05-01 10:13AM EDT | 40.00 | 1.00 | 0.80 | 0.95 | -0.50 | -33.33% | 1 | 1,163 | 31.20% |
| RRC240920C00041000 | 2024-04-26 10:31AM EDT | 41.00 | 1.35 | 0.60 | 0.75 | 0.00 | - | 19 | 95 | 30.91% |
| RRC240920C00042000 | 2024-04-30 10:37AM EDT | 42.00 | 0.95 | 0.45 | 0.60 | 0.00 | - | 20 | 899 | 30.88% |
| RRC240920C00043000 | 2024-04-23 10:23AM EDT | 43.00 | 0.90 | 0.35 | 0.50 | 0.00 | - | - | 31 | 31.30% |
| RRC240920C00045000 | 2024-04-29 3:49PM EDT | 45.00 | 0.63 | 0.20 | 0.30 | 0.00 | - | 16 | 159 | 30.91% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240920P00020000 | 2024-04-05 10:00AM EDT | 20.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 10 | 10 | 67.33% |
| RRC240920P00022000 | 2024-04-22 10:24AM EDT | 22.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 10 | 13 | 56.93% |
| RRC240920P00023000 | 2024-03-22 3:02PM EDT | 23.00 | 0.27 | 0.05 | 0.70 | 0.00 | - | 10 | 10 | 58.89% |
| RRC240920P00024000 | 2024-03-21 11:59AM EDT | 24.00 | 0.39 | 0.05 | 0.45 | 0.00 | - | 1 | 25 | 47.46% |
| RRC240920P00025000 | 2024-03-27 11:44AM EDT | 25.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 50.88% |
| RRC240920P00026000 | 2024-03-27 10:56AM EDT | 26.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 1 | 49 | 46.39% |
| RRC240920P00027000 | 2024-04-05 9:41AM EDT | 27.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 10 | 235 | 34.13% |
| RRC240920P00028000 | 2024-04-23 3:18PM EDT | 28.00 | 0.34 | 0.40 | 0.50 | 0.00 | - | 4 | 578 | 32.67% |
| RRC240920P00029000 | 2024-04-25 2:00PM EDT | 29.00 | 0.31 | 0.55 | 0.65 | 0.00 | - | 10 | 140 | 31.71% |
| RRC240920P00030000 | 2024-04-29 10:49AM EDT | 30.00 | 0.40 | 0.70 | 0.85 | 0.00 | - | 1 | 94 | 31.01% |
| RRC240920P00031000 | 2024-04-29 12:32PM EDT | 31.00 | 0.50 | 0.95 | 1.10 | 0.00 | - | 1 | 237 | 30.40% |
| RRC240920P00032000 | 2024-04-23 9:57AM EDT | 32.00 | 1.00 | 1.25 | 1.35 | 0.00 | - | 1 | 433 | 29.10% |
| RRC240920P00033000 | 2024-05-01 1:13PM EDT | 33.00 | 1.70 | 1.60 | 1.75 | -0.10 | -5.56% | 625 | 251 | 29.08% |
| RRC240920P00034000 | 2024-04-29 12:32PM EDT | 34.00 | 1.10 | 2.00 | 2.15 | 0.00 | - | 1 | 222 | 28.27% |
| RRC240920P00035000 | 2024-04-29 10:49AM EDT | 35.00 | 1.45 | 2.50 | 2.60 | 0.00 | - | 1 | 135 | 27.32% |
| RRC240920P00036000 | 2024-04-24 11:52AM EDT | 36.00 | 1.80 | 3.00 | 3.20 | 0.00 | - | 2 | 167 | 27.37% |
| RRC240920P00037000 | 2024-04-23 10:38AM EDT | 37.00 | 2.75 | 3.50 | 3.80 | 0.00 | - | 1 | 168 | 26.66% |
| RRC240920P00038000 | 2024-04-26 10:28AM EDT | 38.00 | 3.00 | 3.20 | 5.60 | 0.00 | - | 36 | 122 | 40.06% |
| RRC240920P00039000 | 2024-04-25 12:45PM EDT | 39.00 | 3.00 | 4.90 | 5.20 | 0.00 | - | 7 | 21 | 25.44% |
| RRC240920P00040000 | 2024-03-20 2:24PM EDT | 40.00 | 7.40 | 5.40 | 5.60 | 0.00 | - | 4 | 13 | 16.99% |
| RRC240920P00041000 | 2024-04-25 3:07PM EDT | 41.00 | 4.60 | 5.80 | 6.80 | 0.00 | - | - | 1 | 23.88% |
| RRC240920P00042000 | 2024-04-17 11:06AM EDT | 42.00 | 7.00 | 7.20 | 7.70 | 0.00 | - | - | 19 | 23.78% |
| RRC240920P00043000 | 2024-04-30 12:25PM EDT | 43.00 | 6.61 | 8.30 | 10.60 | 0.00 | - | 3 | 3 | 55.74% |
© 2024 Yahoo. All rights reserved.