Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC250117C00015000 | 2024-02-21 10:52AM EDT | 15.00 | 17.50 | 17.80 | 20.90 | 0.00 | - | 5 | 18 | 74.80% |
| RRC250117C00018000 | 2023-09-12 9:48AM EDT | 18.00 | 16.23 | 17.90 | 18.30 | 0.00 | - | 6 | 0 | 66.06% |
| RRC250117C00020000 | 2024-03-19 3:53PM EDT | 20.00 | 13.80 | 14.90 | 17.60 | 0.00 | - | 1 | 34 | 60.74% |
| RRC250117C00023000 | 2024-02-06 11:09AM EDT | 23.00 | 7.70 | 10.70 | 11.60 | 0.00 | - | 32 | 63 | 0.00% |
| RRC250117C00025000 | 2024-04-19 1:23PM EDT | 25.00 | 10.90 | 11.30 | 11.80 | -1.38 | -11.24% | 1 | 204 | 49.85% |
| RRC250117C00028000 | 2024-04-17 3:48PM EDT | 28.00 | 8.95 | 9.00 | 9.30 | 0.00 | - | 3 | 267 | 44.51% |
| RRC250117C00030000 | 2024-04-17 12:47PM EDT | 30.00 | 7.60 | 7.60 | 9.40 | 0.00 | - | 61 | 401 | 57.65% |
| RRC250117C00032000 | 2024-04-18 12:19PM EDT | 32.00 | 6.12 | 6.20 | 6.50 | 0.00 | - | 23 | 678 | 40.53% |
| RRC250117C00035000 | 2024-04-18 2:39PM EDT | 35.00 | 4.45 | 4.60 | 4.80 | 0.00 | - | 22 | 3,506 | 38.57% |
| RRC250117C00037000 | 2024-04-18 10:05AM EDT | 37.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 5 | 1,001 | 37.92% |
| RRC250117C00040000 | 2024-04-16 10:40AM EDT | 40.00 | 2.40 | 2.55 | 2.70 | 0.00 | - | 1 | 672 | 36.24% |
| RRC250117C00042000 | 2024-04-17 12:32PM EDT | 42.00 | 2.05 | 1.95 | 2.10 | 0.00 | - | 28 | 361 | 35.57% |
| RRC250117C00045000 | 2024-04-18 1:35PM EDT | 45.00 | 1.30 | 1.25 | 1.40 | 0.00 | - | 1 | 3,126 | 34.64% |
| RRC250117C00050000 | 2024-04-18 1:32PM EDT | 50.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 1 | 236 | 33.84% |
| RRC250117C00055000 | 2024-03-04 11:02AM EDT | 55.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 3 | 2,321 | 34.62% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC250117P00015000 | 2024-02-21 10:30AM EDT | 15.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 3 | 1,106 | 73.93% |
| RRC250117P00018000 | 2024-03-06 2:35PM EDT | 18.00 | 0.36 | 0.05 | 1.50 | 0.00 | - | 10 | 811 | 64.80% |
| RRC250117P00020000 | 2024-03-22 3:01PM EDT | 20.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 10 | 1,293 | 55.91% |
| RRC250117P00023000 | 2024-03-05 4:54PM EDT | 23.00 | 0.96 | 0.40 | 0.55 | 0.00 | - | 12 | 90 | 40.85% |
| RRC250117P00025000 | 2024-04-03 1:19PM EDT | 25.00 | 0.73 | 0.55 | 0.65 | 0.00 | - | 2 | 1,099 | 36.43% |
| RRC250117P00028000 | 2024-04-17 9:31AM EDT | 28.00 | 1.39 | 1.00 | 1.10 | 0.00 | - | 5 | 326 | 33.52% |
| RRC250117P00030000 | 2024-04-16 10:41AM EDT | 30.00 | 1.85 | 1.45 | 1.55 | 0.00 | - | 28 | 1,531 | 31.96% |
| RRC250117P00032000 | 2024-04-18 2:17PM EDT | 32.00 | 2.30 | 2.05 | 2.15 | 0.00 | - | 3 | 230 | 30.64% |
| RRC250117P00035000 | 2024-04-19 11:48AM EDT | 35.00 | 3.33 | 3.20 | 3.40 | -0.47 | -12.37% | 1 | 477 | 29.18% |
| RRC250117P00037000 | 2024-04-16 10:12AM EDT | 37.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 29 | 494 | 28.66% |
| RRC250117P00040000 | 2024-04-10 10:34AM EDT | 40.00 | 5.80 | 6.10 | 6.30 | 0.00 | - | 30 | 50 | 26.47% |
| RRC250117P00042000 | 2024-01-02 3:32PM EDT | 42.00 | 11.80 | 13.00 | 13.30 | 0.00 | - | 3 | 28 | 71.75% |
| RRC250117P00045000 | 2024-04-10 10:34AM EDT | 45.00 | 9.30 | 8.60 | 10.20 | 0.00 | - | 30 | 34 | 23.73% |
| RRC250117P00050000 | 2024-03-28 3:52PM EDT | 50.00 | 15.80 | 14.00 | 16.10 | 0.00 | - | 5 | 5 | 42.14% |
© 2024 Yahoo. All rights reserved.