Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230203C00016000 | 2023-01-11 2:22PM EST | 16.00 | 8.70 | 9.00 | 9.60 | 0.00 | - | - | 5 | 162.50% |
| RRC230203C00023000 | 2023-01-18 11:43AM EST | 23.00 | 3.20 | 2.30 | 2.50 | 0.00 | - | 1 | 1 | 67.97% |
| RRC230203C00024000 | 2023-01-26 10:21AM EST | 24.00 | 1.05 | 1.45 | 1.60 | 0.00 | - | 1 | 2 | 60.74% |
| RRC230203C00024500 | 2023-01-27 3:21PM EST | 24.50 | 1.22 | 1.05 | 1.25 | +1.22 | - | 1 | 5 | 58.79% |
| RRC230203C00025000 | 2023-01-27 2:38PM EST | 25.00 | 0.88 | 0.75 | 0.90 | +0.08 | +10.00% | 20 | 153 | 57.03% |
| RRC230203C00026000 | 2023-01-27 3:44PM EST | 26.00 | 0.40 | 0.30 | 0.45 | -0.03 | -6.98% | 23 | 75 | 56.06% |
| RRC230203C00027000 | 2023-01-27 3:13PM EST | 27.00 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 22 | 76 | 57.03% |
| RRC230203C00028000 | 2023-01-25 2:08PM EST | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 159 | 57.03% |
| RRC230203C00029000 | 2023-01-23 2:04PM EST | 29.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 14 | 29 | 101.56% |
| RRC230203C00030000 | 2023-01-23 12:06PM EST | 30.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 130.08% |
| RRC230203C00031000 | 2023-01-17 10:17AM EST | 31.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 119.14% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230203P00020000 | 2023-01-23 3:40PM EST | 20.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 125.00% |
| RRC230203P00020500 | 2023-01-25 2:06PM EST | 20.50 | 0.05 | 0.00 | 0.35 | +0.05 | - | - | 1 | 139.84% |
| RRC230203P00021000 | 2023-01-24 3:15PM EST | 21.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 127.34% |
| RRC230203P00022000 | 2023-01-25 1:27PM EST | 22.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 3 | 29 | 103.13% |
| RRC230203P00022500 | 2023-01-27 10:37AM EST | 22.50 | 0.05 | 0.00 | 0.15 | +0.05 | - | 11 | 12 | 71.88% |
| RRC230203P00023000 | 2023-01-27 2:09PM EST | 23.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 2 | 93 | 70.70% |
| RRC230203P00023500 | 2023-01-27 2:59PM EST | 23.50 | 0.12 | 0.10 | 0.20 | +0.12 | - | 1 | 93 | 62.89% |
| RRC230203P00024000 | 2023-01-27 3:59PM EST | 24.00 | 0.20 | 0.15 | 0.30 | -0.13 | -39.39% | 61 | 22 | 59.57% |
| RRC230203P00024500 | 2023-01-27 3:47PM EST | 24.50 | 0.31 | 0.30 | 0.40 | +0.31 | - | 6 | 53 | 57.81% |
| RRC230203P00025000 | 2023-01-26 9:30AM EST | 25.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 1 | 17 | 56.25% |
| RRC230203P00026000 | 2023-01-25 2:57PM EST | 26.00 | 1.31 | 1.00 | 1.15 | 0.00 | - | 2 | 121 | 55.08% |
| RRC230203P00027000 | 2023-01-27 10:04AM EST | 27.00 | 1.70 | 1.75 | 1.95 | +0.60 | +54.55% | 5 | 35 | 55.47% |
| RRC230203P00028000 | 2023-01-23 11:34AM EST | 28.00 | 1.75 | 2.50 | 2.95 | +1.75 | - | - | 13 | 88.87% |
| RRC230203P00029000 | 2023-01-20 11:42AM EST | 29.00 | 2.52 | 3.50 | 3.90 | 0.00 | - | 1 | 1 | 100.20% |
| RRC230203P00030000 | 2023-01-20 11:42AM EST | 30.00 | 3.40 | 4.40 | 4.90 | 0.00 | - | 1 | 1 | 116.80% |
© 2023 Yahoo. All rights reserved.
