Australia markets open in 3 hours 33 minutes

Range Resources Corporation (RRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.71-1.02 (-3.12%)
As of 02:27PM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC231208C000250002023-11-28 1:02PM EST25.007.606.706.800.00--1107.81%
RRC231208C000310002023-12-01 3:10PM EST31.001.850.951.100.00-2646.97%
RRC231208C000320002023-12-04 12:13PM EST32.000.550.400.50-0.51-48.11%3942.68%
RRC231208C000330002023-12-04 12:28PM EST33.000.180.100.20-0.28-60.87%419043.16%
RRC231208C000340002023-12-04 12:09PM EST34.000.050.000.10-0.11-68.75%2510248.83%
RRC231208C000350002023-12-04 9:33AM EST35.000.020.000.05-0.08-80.00%172553.13%
RRC231208C000360002023-11-29 3:14PM EST36.000.050.000.050.00-19657.03%
RRC231208C000370002023-11-15 12:20PM EST37.000.400.000.050.00-32267.19%
RRC231208C000380002023-11-08 12:05PM EST38.000.250.000.050.00-131776.56%
RRC231208C000390002023-11-29 2:46PM EST39.000.020.000.750.00-25151.76%
RRC231208C000400002023-11-27 3:09PM EST40.000.040.000.100.00-628105.47%
RRC231208C000410002023-11-06 3:47PM EST41.000.120.000.050.00--21103.13%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC231208P000290002023-12-04 11:16AM EST29.000.050.000.10-0.02-28.57%10150.39%
RRC231208P000300002023-12-04 10:22AM EST30.000.050.050.10-0.02-28.57%1742.19%
RRC231208P000310002023-12-04 10:17AM EST31.000.250.250.30+0.10+66.67%276740.23%
RRC231208P000320002023-12-01 12:30PM EST32.000.650.650.70+0.40+160.00%1212536.52%
RRC231208P000330002023-12-04 10:18AM EST33.001.351.351.45+0.68+101.49%65339.45%
RRC231208P000340002023-12-01 12:37PM EST34.001.102.252.400.00-243150.00%
RRC231208P000350002023-11-24 12:40PM EST35.001.703.203.400.00-494964.06%
RRC231208P000360002023-12-01 9:54AM EST36.003.544.204.400.00-1150.00%
RRC231208P000370002023-11-30 9:30AM EST37.004.955.205.300.00-2259.38%