Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC231208C00025000 | 2023-11-28 1:02PM EST | 25.00 | 7.60 | 6.70 | 6.80 | 0.00 | - | - | 1 | 107.81% |
| RRC231208C00031000 | 2023-12-01 3:10PM EST | 31.00 | 1.85 | 0.95 | 1.10 | 0.00 | - | 2 | 6 | 46.97% |
| RRC231208C00032000 | 2023-12-04 12:13PM EST | 32.00 | 0.55 | 0.40 | 0.50 | -0.51 | -48.11% | 3 | 9 | 42.68% |
| RRC231208C00033000 | 2023-12-04 12:28PM EST | 33.00 | 0.18 | 0.10 | 0.20 | -0.28 | -60.87% | 4 | 190 | 43.16% |
| RRC231208C00034000 | 2023-12-04 12:09PM EST | 34.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 25 | 102 | 48.83% |
| RRC231208C00035000 | 2023-12-04 9:33AM EST | 35.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 17 | 25 | 53.13% |
| RRC231208C00036000 | 2023-11-29 3:14PM EST | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 96 | 57.03% |
| RRC231208C00037000 | 2023-11-15 12:20PM EST | 37.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 67.19% |
| RRC231208C00038000 | 2023-11-08 12:05PM EST | 38.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 13 | 17 | 76.56% |
| RRC231208C00039000 | 2023-11-29 2:46PM EST | 39.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 151.76% |
| RRC231208C00040000 | 2023-11-27 3:09PM EST | 40.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 28 | 105.47% |
| RRC231208C00041000 | 2023-11-06 3:47PM EST | 41.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 21 | 103.13% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC231208P00029000 | 2023-12-04 11:16AM EST | 29.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 10 | 1 | 50.39% |
| RRC231208P00030000 | 2023-12-04 10:22AM EST | 30.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 1 | 7 | 42.19% |
| RRC231208P00031000 | 2023-12-04 10:17AM EST | 31.00 | 0.25 | 0.25 | 0.30 | +0.10 | +66.67% | 27 | 67 | 40.23% |
| RRC231208P00032000 | 2023-12-01 12:30PM EST | 32.00 | 0.65 | 0.65 | 0.70 | +0.40 | +160.00% | 12 | 125 | 36.52% |
| RRC231208P00033000 | 2023-12-04 10:18AM EST | 33.00 | 1.35 | 1.35 | 1.45 | +0.68 | +101.49% | 6 | 53 | 39.45% |
| RRC231208P00034000 | 2023-12-01 12:37PM EST | 34.00 | 1.10 | 2.25 | 2.40 | 0.00 | - | 24 | 31 | 50.00% |
| RRC231208P00035000 | 2023-11-24 12:40PM EST | 35.00 | 1.70 | 3.20 | 3.40 | 0.00 | - | 49 | 49 | 64.06% |
| RRC231208P00036000 | 2023-12-01 9:54AM EST | 36.00 | 3.54 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 50.00% |
| RRC231208P00037000 | 2023-11-30 9:30AM EST | 37.00 | 4.95 | 5.20 | 5.30 | 0.00 | - | 2 | 2 | 59.38% |
© 2023 Yahoo. All rights reserved.