RRC - Range Resources Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230609C000225002023-06-01 12:11PM EDT22.505.004.805.200.00--1140.63%
RRC230609C000250002023-05-30 12:27PM EDT25.002.552.452.650.00-51471.88%
RRC230609C000260002023-06-05 9:39AM EDT26.002.481.551.750.00-201064.06%
RRC230609C000270002023-06-05 2:49PM EDT27.000.700.750.850.00-136045.90%
RRC230609C000280002023-06-06 1:49PM EDT28.000.220.250.30-0.08-26.67%3214842.19%
RRC230609C000290002023-06-05 2:34PM EDT29.000.130.050.150.00-2120552.73%
RRC230609C000300002023-06-06 1:07PM EDT30.000.030.000.10-0.02-40.00%66654.69%
RRC230609C000310002023-06-02 12:39PM EDT31.000.050.000.050.00-11361.72%
RRC230609C000320002023-05-23 3:19PM EDT32.000.320.000.100.00-4984.77%
RRC230609C000330002023-05-31 10:36AM EDT33.000.040.000.050.00-5087.50%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230609P000190002023-05-30 3:49PM EDT19.000.030.000.000.00-8650.00%
RRC230609P000210002023-05-04 1:51PM EDT21.000.400.000.100.00--20143.75%
RRC230609P000220002023-05-15 11:00AM EDT22.000.150.000.100.00-11122.66%
RRC230609P000230002023-06-01 10:07AM EDT23.000.050.000.100.00-1023102.34%
RRC230609P000240002023-05-30 3:49PM EDT24.000.150.000.100.00-82882.03%
RRC230609P000250002023-06-06 10:01AM EDT25.000.050.000.100.00-2023962.11%
RRC230609P000260002023-06-06 2:07PM EDT26.000.060.050.10-0.07-53.85%34251.17%
RRC230609P000270002023-06-06 11:21AM EDT27.000.250.200.30-0.15-37.50%35246.88%
RRC230609P000280002023-06-06 10:48AM EDT28.000.750.650.75+0.21+38.89%102942.97%
RRC230609P000290002023-06-02 2:17PM EDT29.001.101.451.600.00-101953.91%
RRC230609P000300002023-06-02 3:53PM EDT30.002.022.402.600.00-2657.03%
RRC230609P000310002023-05-18 2:36PM EDT31.002.553.403.600.00-1173.05%