RRC - Range Resources Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC250117C00015000 | 2022-09-19 3:33PM EDT | 15.00 | 18.50 | 14.10 | 18.90 | 0.00 | - | - | 2 | 71.41% |
| RRC250117C00018000 | 2023-01-17 11:06AM EDT | 18.00 | 11.69 | 11.20 | 12.00 | 0.00 | - | - | 2 | 38.55% |
| RRC250117C00020000 | 2023-05-25 3:08PM EDT | 20.00 | 12.50 | 11.00 | 12.80 | 0.00 | - | 10 | 20 | 52.69% |
| RRC250117C00023000 | 2023-02-09 10:46AM EDT | 23.00 | 7.00 | 6.50 | 11.00 | 0.00 | - | - | 30 | 58.86% |
| RRC250117C00025000 | 2023-05-02 3:58PM EDT | 25.00 | 6.50 | 8.40 | 9.30 | 0.00 | - | 10 | 393 | 52.54% |
| RRC250117C00028000 | 2023-05-15 3:20PM EDT | 28.00 | 6.53 | 7.40 | 7.90 | 0.00 | - | 2 | 226 | 51.51% |
| RRC250117C00030000 | 2023-05-18 12:00PM EDT | 30.00 | 6.30 | 6.20 | 6.90 | 0.00 | - | 1 | 200 | 49.71% |
| RRC250117C00032000 | 2023-05-24 3:25PM EDT | 32.00 | 6.50 | 5.50 | 6.20 | 0.00 | - | 3 | 31 | 49.52% |
| RRC250117C00035000 | 2023-05-26 3:51PM EDT | 35.00 | 4.75 | 4.50 | 5.30 | -0.55 | -10.38% | 15 | 366 | 49.39% |
| RRC250117C00037000 | 2023-05-17 3:11PM EDT | 37.00 | 3.71 | 3.90 | 4.50 | 0.00 | - | 72 | 133 | 47.45% |
| RRC250117C00040000 | 2023-05-18 1:08PM EDT | 40.00 | 3.40 | 3.00 | 3.70 | 0.00 | - | 1 | 86 | 46.50% |
| RRC250117C00042000 | 2023-05-19 11:07AM EDT | 42.00 | 3.30 | 2.80 | 3.60 | 0.00 | - | 2 | 143 | 48.47% |
| RRC250117C00045000 | 2023-05-19 1:47PM EDT | 45.00 | 2.70 | 2.15 | 3.10 | 0.00 | - | 6 | 476 | 48.51% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC250117P00015000 | 2023-05-05 9:30AM EDT | 15.00 | 2.00 | 0.65 | 1.35 | 0.00 | - | 3 | 5 | 55.25% |
| RRC250117P00020000 | 2023-05-10 9:34AM EDT | 20.00 | 3.25 | 1.90 | 2.75 | 0.00 | - | 2 | 15 | 51.32% |
| RRC250117P00023000 | 2023-03-22 12:17PM EDT | 23.00 | 5.00 | 3.80 | 4.80 | 0.00 | - | 1 | 70 | 53.03% |
| RRC250117P00025000 | 2023-05-19 11:26AM EDT | 25.00 | 3.63 | 3.60 | 4.20 | 0.00 | - | 2 | 13 | 44.02% |
| RRC250117P00028000 | 2023-05-18 2:37PM EDT | 28.00 | 5.30 | 5.00 | 5.60 | 0.00 | - | 5 | 73 | 42.29% |
| RRC250117P00030000 | 2023-05-24 9:51AM EDT | 30.00 | 6.20 | 5.90 | 6.60 | 0.00 | - | 2 | 334 | 40.82% |
| RRC250117P00035000 | 2022-09-19 3:30PM EDT | 35.00 | 12.00 | 11.00 | 14.50 | 0.00 | - | - | 2 | 59.30% |
| RRC250117P00042000 | 2023-05-17 12:05PM EDT | 42.00 | 15.63 | 13.70 | 15.30 | 0.00 | - | 2 | 1 | 39.19% |
| RRC250117P00045000 | 2023-05-18 12:39PM EDT | 45.00 | 17.25 | 16.00 | 17.90 | 0.00 | - | 1 | 1 | 39.48% |
© 2023 Yahoo. All rights reserved.