Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220701C00020000 | 2022-06-30 3:02PM EDT | 20.00 | 4.60 | 4.40 | 5.10 | -2.70 | -36.99% | 5 | 5 | 50.00% |
| RRC220701C00021500 | 2022-06-27 1:23PM EDT | 21.50 | 5.70 | 2.95 | 3.50 | 0.00 | - | 150 | 150 | 185.16% |
| RRC220701C00022500 | 2022-06-24 3:26PM EDT | 22.50 | 3.05 | 2.00 | 2.40 | 0.00 | - | 1 | 1 | 119.53% |
| RRC220701C00023000 | 2022-06-24 3:27PM EDT | 23.00 | 2.63 | 1.60 | 2.00 | 0.00 | - | 51 | 53 | 72.66% |
| RRC220701C00023500 | 2022-06-27 1:04PM EDT | 23.50 | 3.68 | 1.15 | 1.45 | 0.00 | - | 14 | 40 | 55.86% |
| RRC220701C00024000 | 2022-06-28 9:32AM EDT | 24.00 | 3.70 | 0.60 | 1.05 | 0.00 | - | 1 | 16 | 83.59% |
| RRC220701C00024500 | 2022-06-24 3:38PM EDT | 24.50 | 1.70 | 0.40 | 0.70 | 0.00 | - | 9 | 13 | 56.84% |
| RRC220701C00025000 | 2022-06-30 3:44PM EDT | 25.00 | 0.35 | 0.20 | 0.45 | -1.60 | -82.05% | 10 | 25 | 59.77% |
| RRC220701C00026000 | 2022-06-30 2:58PM EDT | 26.00 | 0.15 | 0.00 | 0.20 | -1.45 | -90.62% | 6 | 184 | 65.63% |
| RRC220701C00027000 | 2022-06-30 12:46PM EDT | 27.00 | 0.17 | 0.00 | 0.20 | -0.38 | -69.09% | 24 | 97 | 96.48% |
| RRC220701C00028000 | 2022-06-30 2:55PM EDT | 28.00 | 0.14 | 0.00 | 0.15 | -0.08 | -36.36% | 301 | 363 | 115.63% |
| RRC220701C00029000 | 2022-06-29 1:01PM EDT | 29.00 | 0.08 | 0.00 | 0.20 | -0.03 | -27.27% | 10 | 430 | 149.22% |
| RRC220701C00030000 | 2022-06-29 10:22AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 157 | 132.81% |
| RRC220701C00031000 | 2022-06-30 12:08PM EDT | 31.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 2 | 106 | 168.75% |
| RRC220701C00032000 | 2022-06-17 11:23AM EDT | 32.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 214.84% |
| RRC220701C00033000 | 2022-06-23 3:36PM EDT | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 234.38% |
| RRC220701C00034000 | 2022-06-17 2:16PM EDT | 34.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 57 | 253.13% |
| RRC220701C00035000 | 2022-06-23 3:36PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 100 | 215.63% |
| RRC220701C00036000 | 2022-06-16 11:37AM EDT | 36.00 | 0.57 | 0.00 | 0.05 | 0.00 | - | 5 | 202 | 231.25% |
| RRC220701C00037000 | 2022-06-22 2:44PM EDT | 37.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 317.19% |
| RRC220701C00038000 | 2022-06-28 3:45PM EDT | 38.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 11 | 319.53% |
| RRC220701C00039000 | 2022-06-24 2:43PM EDT | 39.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 271.88% |
| RRC220701C00040000 | 2022-06-22 3:15PM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 62 | 284.38% |
| RRC220701C00043000 | 2022-06-21 2:05PM EDT | 43.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 390.63% |
| RRC220701C00045000 | 2022-06-21 3:54PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 22 | 373.44% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220701P00019500 | 2022-06-29 12:42PM EDT | 19.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 200.78% |
| RRC220701P00020000 | 2022-06-29 12:41PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 150.00% |
| RRC220701P00020500 | 2022-06-24 10:25AM EDT | 20.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 165.63% |
| RRC220701P00021500 | 2022-06-29 12:50PM EDT | 21.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 10 | 132.03% |
| RRC220701P00022000 | 2022-06-24 12:58PM EDT | 22.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 114.84% |
| RRC220701P00022500 | 2022-06-28 1:23PM EDT | 22.50 | 0.08 | 0.05 | 0.20 | 0.00 | - | 1 | 17 | 112.89% |
| RRC220701P00023000 | 2022-06-30 11:40AM EDT | 23.00 | 0.05 | 0.05 | 0.25 | -0.21 | -80.77% | 21 | 25 | 100.00% |
| RRC220701P00023500 | 2022-06-23 2:01PM EDT | 23.50 | 1.00 | 0.05 | 0.25 | 0.00 | - | - | 1 | 80.08% |
| RRC220701P00024000 | 2022-06-30 3:46PM EDT | 24.00 | 0.25 | 0.10 | 0.40 | +0.20 | +400.00% | 6 | 29 | 75.78% |
| RRC220701P00024500 | 2022-06-27 11:01AM EDT | 24.50 | 0.20 | 0.30 | 0.55 | 0.00 | - | 20 | 31 | 74.41% |
| RRC220701P00025000 | 2022-06-30 2:55PM EDT | 25.00 | 0.78 | 0.55 | 1.00 | +0.68 | +680.00% | 4 | 41 | 87.50% |
| RRC220701P00026000 | 2022-06-30 10:30AM EDT | 26.00 | 0.50 | 1.30 | 1.70 | +0.06 | +13.64% | 12 | 106 | 94.14% |
| RRC220701P00027000 | 2022-06-30 3:52PM EDT | 27.00 | 2.66 | 2.10 | 2.60 | +2.11 | +383.64% | 1 | 37 | 96.48% |
| RRC220701P00028000 | 2022-06-30 3:37PM EDT | 28.00 | 3.42 | 3.20 | 3.60 | +2.52 | +280.00% | 27 | 47 | 138.28% |
| RRC220701P00029000 | 2022-06-28 3:42PM EDT | 29.00 | 1.64 | 4.00 | 4.60 | 0.00 | - | 19 | 30 | 128.13% |
| RRC220701P00030000 | 2022-06-29 11:41AM EDT | 30.00 | 3.10 | 5.00 | 5.60 | 0.00 | - | 2 | 3 | 149.22% |
| RRC220701P00031000 | 2022-06-29 10:30AM EDT | 31.00 | 3.47 | 5.90 | 6.60 | 0.00 | - | 10 | 8 | 50.00% |
| RRC220701P00032000 | 2022-06-28 2:46PM EDT | 32.00 | 4.50 | 7.00 | 7.60 | 0.00 | - | 1 | 17 | 188.28% |
| RRC220701P00033000 | 2022-06-08 1:11PM EDT | 33.00 | 1.00 | 7.90 | 8.60 | 0.00 | - | - | 0 | 50.00% |
| RRC220701P00034000 | 2022-06-24 3:31PM EDT | 34.00 | 8.50 | 9.00 | 9.70 | 0.00 | - | 1 | 15 | 253.13% |
| RRC220701P00035000 | 2022-06-17 12:56PM EDT | 35.00 | 9.09 | 10.00 | 10.60 | 0.00 | - | 5 | 0 | 239.06% |
| RRC220701P00036000 | 2022-05-17 12:31PM EDT | 36.00 | 7.70 | 6.70 | 7.60 | 0.00 | - | - | 2 | 0.00% |
| RRC220701P00040000 | 2022-06-27 10:40AM EDT | 40.00 | 13.60 | 15.00 | 15.60 | 0.00 | - | 1 | 0 | 312.50% |
© 2022 Yahoo. All rights reserved.
