Australia markets close in 3 hours 44 minutes

Range Resources Corporation (RRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.29+0.03 (+0.12%)
At close: 04:00PM EST
25.29 0.00 (0.00%)
After hours: 05:28PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230203C000160002023-01-11 2:22PM EST16.008.709.009.600.00--5162.50%
RRC230203C000230002023-01-18 11:43AM EST23.003.202.302.500.00-1167.97%
RRC230203C000240002023-01-26 10:21AM EST24.001.051.451.600.00-1260.74%
RRC230203C000245002023-01-27 3:21PM EST24.501.221.051.25+1.22-1558.79%
RRC230203C000250002023-01-27 2:38PM EST25.000.880.750.90+0.08+10.00%2015357.03%
RRC230203C000260002023-01-27 3:44PM EST26.000.400.300.45-0.03-6.98%237556.06%
RRC230203C000270002023-01-27 3:13PM EST27.000.150.100.20-0.35-70.00%227657.03%
RRC230203C000280002023-01-25 2:08PM EST28.000.100.000.100.00-215957.03%
RRC230203C000290002023-01-23 2:04PM EST29.000.250.000.400.00-1429101.56%
RRC230203C000300002023-01-23 12:06PM EST30.000.080.000.550.00-55130.08%
RRC230203C000310002023-01-17 10:17AM EST31.000.080.000.250.00-111119.14%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230203P000200002023-01-23 3:40PM EST20.000.090.000.150.00-15125.00%
RRC230203P000205002023-01-25 2:06PM EST20.500.050.000.35+0.05--1139.84%
RRC230203P000210002023-01-24 3:15PM EST21.000.050.000.350.00-22127.34%
RRC230203P000220002023-01-25 1:27PM EST22.000.120.000.350.00-329103.13%
RRC230203P000225002023-01-27 10:37AM EST22.500.050.000.15+0.05-111271.88%
RRC230203P000230002023-01-27 2:09PM EST23.000.100.100.15-0.05-33.33%29370.70%
RRC230203P000235002023-01-27 2:59PM EST23.500.120.100.20+0.12-19362.89%
RRC230203P000240002023-01-27 3:59PM EST24.000.200.150.30-0.13-39.39%612259.57%
RRC230203P000245002023-01-27 3:47PM EST24.500.310.300.40+0.31-65357.81%
RRC230203P000250002023-01-26 9:30AM EST25.000.700.450.600.00-11756.25%
RRC230203P000260002023-01-25 2:57PM EST26.001.311.001.150.00-212155.08%
RRC230203P000270002023-01-27 10:04AM EST27.001.701.751.95+0.60+54.55%53555.47%
RRC230203P000280002023-01-23 11:34AM EST28.001.752.502.95+1.75--1388.87%
RRC230203P000290002023-01-20 11:42AM EST29.002.523.503.900.00-11100.20%
RRC230203P000300002023-01-20 11:42AM EST30.003.404.404.900.00-11116.80%