Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC221007C00025000 | 2022-09-30 3:57PM EDT | 25.00 | 1.10 | 1.00 | 1.15 | +0.05 | +4.76% | 24 | 110 | 73.05% |
| RRC221007C00026000 | 2022-09-30 3:55PM EDT | 26.00 | 0.65 | 0.50 | 0.65 | +0.30 | +85.71% | 359 | 258 | 68.36% |
| RRC221007C00027000 | 2022-09-30 3:56PM EDT | 27.00 | 0.30 | 0.25 | 0.40 | +0.05 | +20.00% | 437 | 181 | 71.29% |
| RRC221007C00028000 | 2022-09-30 12:32PM EDT | 28.00 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 10 | 76 | 70.12% |
| RRC221007C00029000 | 2022-09-28 11:38AM EDT | 29.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 110 | 66.41% |
| RRC221007C00030000 | 2022-09-29 11:37AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 85.55% |
| RRC221007C00031000 | 2022-09-27 11:06AM EDT | 31.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 180 | 239 | 90.63% |
| RRC221007C00032000 | 2022-09-30 11:13AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 16 | 101.56% |
| RRC221007C00033000 | 2022-09-26 11:09AM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 16 | 111.72% |
| RRC221007C00034000 | 2022-09-29 12:23PM EDT | 34.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 44 | 121.88% |
| RRC221007C00035000 | 2022-09-27 10:11AM EDT | 35.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 131.25% |
| RRC221007C00036000 | 2022-09-19 1:30PM EDT | 36.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 213.09% |
| RRC221007C00037000 | 2022-09-20 3:45PM EDT | 37.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 149.22% |
| RRC221007C00038000 | 2022-09-23 10:39AM EDT | 38.00 | 0.53 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 157.81% |
| RRC221007C00039000 | 2022-09-14 11:15AM EDT | 39.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 150.00% |
| RRC221007C00040000 | 2022-08-26 1:33PM EDT | 40.00 | 1.25 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 263.48% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC221007P00021000 | 2022-09-26 11:12AM EDT | 21.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 1 | 2 | 93.75% |
| RRC221007P00022000 | 2022-09-29 11:30AM EDT | 22.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 80.08% |
| RRC221007P00025000 | 2022-09-30 2:51PM EDT | 25.00 | 0.84 | 0.75 | 0.90 | -0.59 | -41.26% | 39 | 528 | 73.83% |
| RRC221007P00026000 | 2022-09-30 2:46PM EDT | 26.00 | 1.45 | 1.25 | 1.40 | -0.78 | -34.98% | 47 | 46 | 69.24% |
| RRC221007P00027000 | 2022-09-30 3:57PM EDT | 27.00 | 1.99 | 1.90 | 2.20 | -1.64 | -45.18% | 41 | 23 | 69.92% |
| RRC221007P00028000 | 2022-09-26 3:34PM EDT | 28.00 | 4.60 | 2.75 | 2.95 | 0.00 | - | 3 | 2,013 | 64.06% |
| RRC221007P00029000 | 2022-09-26 12:13PM EDT | 29.00 | 5.11 | 3.60 | 4.00 | 0.00 | - | 2 | 10 | 68.75% |
| RRC221007P00030000 | 2022-09-30 10:55AM EDT | 30.00 | 4.95 | 4.50 | 5.00 | +0.70 | +16.47% | 3 | 9 | 60.94% |
| RRC221007P00031000 | 2022-09-22 11:05AM EDT | 31.00 | 3.30 | 5.60 | 6.00 | 0.00 | - | - | 1 | 93.75% |
| RRC221007P00032000 | 2022-09-28 11:12AM EDT | 32.00 | 6.70 | 6.40 | 6.90 | -1.10 | -14.10% | 1 | 2 | 128.91% |
| RRC221007P00033000 | 2022-08-26 10:39AM EDT | 33.00 | 2.30 | 7.90 | 8.40 | 0.00 | - | 1 | 1 | 180.66% |
| RRC221007P00034000 | 2022-09-12 1:45PM EDT | 34.00 | 3.50 | 8.50 | 9.00 | 0.00 | - | 1 | 8 | 96.88% |
| RRC221007P00035000 | 2022-08-26 10:44AM EDT | 35.00 | 3.20 | 9.90 | 10.40 | 0.00 | - | 23 | 23 | 206.25% |
| RRC221007P00036000 | 2022-08-26 10:39AM EDT | 36.00 | 3.80 | 10.90 | 11.20 | 0.00 | - | 8 | 8 | 202.73% |
| RRC221007P00037000 | 2022-08-26 10:39AM EDT | 37.00 | 4.50 | 11.90 | 12.30 | 0.00 | - | 9 | 9 | 221.88% |
© 2022 Yahoo. All rights reserved.
