Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.78+0.06 (+0.17%)
At close: 04:00PM EDT
35.35 +0.57 (+1.64%)
Pre-market: 09:06AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC250117C000150002024-02-21 10:52AM EDT15.0017.5017.8020.900.00-51887.65%
RRC250117C000180002023-09-12 9:48AM EDT18.0016.2317.8018.100.00-6072.80%
RRC250117C000200002024-03-19 3:53PM EDT20.0013.8014.9017.600.00-13468.99%
RRC250117C000230002024-02-06 11:09AM EDT23.007.7011.0011.600.00-32630.00%
RRC250117C000250002024-04-11 11:43AM EDT25.0012.280.000.000.00-1302040.00%
RRC250117C000280002024-04-17 3:48PM EDT28.008.950.000.000.00-32670.00%
RRC250117C000300002024-04-17 12:47PM EDT30.007.600.000.000.00-614010.00%
RRC250117C000320002024-04-18 12:19PM EDT32.006.120.000.000.00-236780.00%
RRC250117C000350002024-04-18 2:39PM EDT35.004.450.000.000.00-223,5060.20%
RRC250117C000370002024-04-18 10:05AM EDT37.003.700.000.000.00-51,0011.56%
RRC250117C000400002024-04-16 10:40AM EDT40.002.400.000.000.00-16723.13%
RRC250117C000420002024-04-17 12:32PM EDT42.002.050.000.000.00-283616.25%
RRC250117C000450002024-04-18 1:35PM EDT45.001.300.000.000.00-13,1266.25%
RRC250117C000500002024-04-18 1:32PM EDT50.000.650.000.000.00-123612.50%
RRC250117C000550002024-03-04 11:02AM EDT55.000.350.250.400.00-32,32135.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC250117P000150002024-02-21 10:30AM EDT15.000.300.001.200.00-31,10673.14%
RRC250117P000180002024-03-06 2:35PM EDT18.000.360.051.500.00-1081163.94%
RRC250117P000200002024-03-22 3:01PM EDT20.000.360.000.000.00-101,29312.50%
RRC250117P000230002024-03-05 4:54PM EDT23.000.960.400.550.00-129039.97%
RRC250117P000250002024-04-03 1:19PM EDT25.000.730.000.000.00-21,0996.25%
RRC250117P000280002024-04-17 9:31AM EDT28.001.390.000.000.00-53266.25%
RRC250117P000300002024-04-16 10:41AM EDT30.001.850.000.000.00-281,5313.13%
RRC250117P000320002024-04-18 2:17PM EDT32.002.300.000.000.00-32303.13%
RRC250117P000350002024-04-16 10:16AM EDT35.003.800.000.000.00-24770.00%
RRC250117P000370002024-04-16 10:12AM EDT37.004.900.000.000.00-294940.00%
RRC250117P000400002024-04-10 10:34AM EDT40.005.800.000.000.00-30500.00%
RRC250117P000420002024-01-02 3:32PM EDT42.0011.8013.0013.300.00-32869.75%
RRC250117P000450002024-04-10 10:34AM EDT45.009.300.000.000.00-30340.00%
RRC250117P000500002024-03-28 3:52PM EDT50.0015.800.000.000.00-550.00%