Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.26+0.69 (+2.81%)
At close: 04:00PM EDT
24.76 -0.50 (-1.98%)
After hours: 06:17PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221007C000250002022-09-30 3:57PM EDT25.001.101.001.15+0.05+4.76%2411073.05%
RRC221007C000260002022-09-30 3:55PM EDT26.000.650.500.65+0.30+85.71%35925868.36%
RRC221007C000270002022-09-30 3:56PM EDT27.000.300.250.40+0.05+20.00%43718171.29%
RRC221007C000280002022-09-30 12:32PM EDT28.000.180.100.20-0.07-28.00%107670.12%
RRC221007C000290002022-09-28 11:38AM EDT29.000.090.000.100.00-211066.41%
RRC221007C000300002022-09-29 11:37AM EDT30.000.050.000.150.00-6885.55%
RRC221007C000310002022-09-27 11:06AM EDT31.000.100.000.100.00-18023990.63%
RRC221007C000320002022-09-30 11:13AM EDT32.000.050.000.10-0.03-37.50%116101.56%
RRC221007C000330002022-09-26 11:09AM EDT33.000.100.000.100.00-1216111.72%
RRC221007C000340002022-09-29 12:23PM EDT34.000.070.000.100.00-1044121.88%
RRC221007C000350002022-09-27 10:11AM EDT35.000.090.000.100.00-119131.25%
RRC221007C000360002022-09-19 1:30PM EDT36.000.200.000.750.00-20213.09%
RRC221007C000370002022-09-20 3:45PM EDT37.000.150.000.100.00-1010149.22%
RRC221007C000380002022-09-23 10:39AM EDT38.000.530.000.100.00-16157.81%
RRC221007C000390002022-09-14 11:15AM EDT39.000.390.000.050.00-11150.00%
RRC221007C000400002022-08-26 1:33PM EDT40.001.250.000.850.00-12263.48%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221007P000210002022-09-26 11:12AM EDT21.000.100.000.15-0.20-66.67%1293.75%
RRC221007P000220002022-09-29 11:30AM EDT22.000.300.000.200.00-1880.08%
RRC221007P000250002022-09-30 2:51PM EDT25.000.840.750.90-0.59-41.26%3952873.83%
RRC221007P000260002022-09-30 2:46PM EDT26.001.451.251.40-0.78-34.98%474669.24%
RRC221007P000270002022-09-30 3:57PM EDT27.001.991.902.20-1.64-45.18%412369.92%
RRC221007P000280002022-09-26 3:34PM EDT28.004.602.752.950.00-32,01364.06%
RRC221007P000290002022-09-26 12:13PM EDT29.005.113.604.000.00-21068.75%
RRC221007P000300002022-09-30 10:55AM EDT30.004.954.505.00+0.70+16.47%3960.94%
RRC221007P000310002022-09-22 11:05AM EDT31.003.305.606.000.00--193.75%
RRC221007P000320002022-09-28 11:12AM EDT32.006.706.406.90-1.10-14.10%12128.91%
RRC221007P000330002022-08-26 10:39AM EDT33.002.307.908.400.00-11180.66%
RRC221007P000340002022-09-12 1:45PM EDT34.003.508.509.000.00-1896.88%
RRC221007P000350002022-08-26 10:44AM EDT35.003.209.9010.400.00-2323206.25%
RRC221007P000360002022-08-26 10:39AM EDT36.003.8010.9011.200.00-88202.73%
RRC221007P000370002022-08-26 10:39AM EDT37.004.5011.9012.300.00-99221.88%