Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC241220C00032000 | 2024-05-03 9:49AM EDT | 32.00 | 5.80 | 6.50 | 7.30 | 0.00 | - | 3 | 3 | 39.58% |
| RRC241220C00033000 | 2024-04-22 9:45AM EDT | 33.00 | 5.40 | 5.70 | 6.60 | 0.00 | - | - | 1 | 38.65% |
| RRC241220C00034000 | 2024-04-26 9:44AM EDT | 34.00 | 5.90 | 5.70 | 5.90 | 0.00 | - | 20 | 21 | 37.45% |
| RRC241220C00035000 | 2024-05-06 9:40AM EDT | 35.00 | 4.70 | 5.10 | 5.30 | 0.00 | - | 1 | 19 | 36.89% |
| RRC241220C00036000 | 2024-05-06 9:46AM EDT | 36.00 | 4.20 | 4.50 | 4.70 | 0.00 | - | 1 | 12 | 36.04% |
| RRC241220C00037000 | 2024-05-02 2:53PM EDT | 37.00 | 3.20 | 4.00 | 4.20 | 0.00 | - | 3 | 11 | 35.73% |
| RRC241220C00038000 | 2024-05-03 3:28PM EDT | 38.00 | 2.80 | 3.50 | 3.70 | 0.00 | - | 3 | 7 | 35.13% |
| RRC241220C00040000 | 2024-05-08 2:19PM EDT | 40.00 | 2.85 | 2.65 | 2.85 | +0.25 | +9.62% | 1 | 24 | 34.25% |
| RRC241220C00042000 | 2024-04-23 9:54AM EDT | 42.00 | 2.05 | 1.95 | 2.15 | 0.00 | - | - | 3 | 33.48% |
| RRC241220C00043000 | 2024-05-07 10:45AM EDT | 43.00 | 2.00 | 1.75 | 1.85 | 0.00 | - | 180 | 190 | 33.11% |
| RRC241220C00045000 | 2024-05-07 10:27AM EDT | 45.00 | 1.50 | 1.25 | 1.40 | 0.00 | - | 2 | 66 | 32.94% |
| RRC241220C00050000 | 2024-05-08 11:05AM EDT | 50.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 350 | 358 | 32.32% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC241220P00025000 | 2024-05-01 2:44PM EDT | 25.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 22 | 36.77% |
| RRC241220P00027000 | 2024-04-18 10:30AM EDT | 27.00 | 0.85 | 0.40 | 0.50 | 0.00 | - | - | 1 | 34.23% |
| RRC241220P00028000 | 2024-05-01 1:19PM EDT | 28.00 | 0.90 | 0.50 | 0.60 | 0.00 | - | - | 1 | 33.11% |
| RRC241220P00030000 | 2024-04-24 11:51AM EDT | 30.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | - | 25 | 31.52% |
| RRC241220P00031000 | 2024-05-02 2:12PM EDT | 31.00 | 1.45 | 0.95 | 1.10 | 0.00 | - | - | 7 | 30.86% |
| RRC241220P00032000 | 2024-04-24 10:13AM EDT | 32.00 | 1.37 | 1.20 | 1.30 | 0.00 | - | - | 29 | 29.83% |
| RRC241220P00034000 | 2024-05-02 2:08PM EDT | 34.00 | 2.50 | 1.80 | 1.90 | 0.00 | - | 11 | 34 | 28.81% |
| RRC241220P00035000 | 2024-05-08 9:45AM EDT | 35.00 | 2.15 | 2.15 | 2.25 | -0.55 | -20.37% | 16 | 33 | 28.20% |
| RRC241220P00036000 | 2024-04-25 11:00AM EDT | 36.00 | 2.65 | 2.55 | 2.70 | 0.00 | - | - | 35 | 28.05% |
| RRC241220P00037000 | 2024-05-03 10:50AM EDT | 37.00 | 3.80 | 3.00 | 3.20 | 0.00 | - | 34 | 34 | 27.93% |
| RRC241220P00040000 | 2024-04-25 10:59AM EDT | 40.00 | 4.60 | 4.60 | 4.80 | 0.00 | - | - | 72 | 25.93% |
© 2024 Yahoo. All rights reserved.