Australia markets open in 1 hour 46 minutes

Range Resources Corporation (RRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.75-1.94 (-7.27%)
At close: 04:00PM EDT
24.80 +0.05 (+0.20%)
After hours: 05:28PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220701C000200002022-06-30 3:02PM EDT20.004.604.405.10-2.70-36.99%5550.00%
RRC220701C000215002022-06-27 1:23PM EDT21.505.702.953.500.00-150150185.16%
RRC220701C000225002022-06-24 3:26PM EDT22.503.052.002.400.00-11119.53%
RRC220701C000230002022-06-24 3:27PM EDT23.002.631.602.000.00-515372.66%
RRC220701C000235002022-06-27 1:04PM EDT23.503.681.151.450.00-144055.86%
RRC220701C000240002022-06-28 9:32AM EDT24.003.700.601.050.00-11683.59%
RRC220701C000245002022-06-24 3:38PM EDT24.501.700.400.700.00-91356.84%
RRC220701C000250002022-06-30 3:44PM EDT25.000.350.200.45-1.60-82.05%102559.77%
RRC220701C000260002022-06-30 2:58PM EDT26.000.150.000.20-1.45-90.62%618465.63%
RRC220701C000270002022-06-30 12:46PM EDT27.000.170.000.20-0.38-69.09%249796.48%
RRC220701C000280002022-06-30 2:55PM EDT28.000.140.000.15-0.08-36.36%301363115.63%
RRC220701C000290002022-06-29 1:01PM EDT29.000.080.000.20-0.03-27.27%10430149.22%
RRC220701C000300002022-06-29 10:22AM EDT30.000.100.000.050.00-20157132.81%
RRC220701C000310002022-06-30 12:08PM EDT31.000.060.000.10+0.01+20.00%2106168.75%
RRC220701C000320002022-06-17 11:23AM EDT32.000.150.000.200.00-15214.84%
RRC220701C000330002022-06-23 3:36PM EDT33.000.050.000.200.00-18234.38%
RRC220701C000340002022-06-17 2:16PM EDT34.000.100.000.200.00-157253.13%
RRC220701C000350002022-06-23 3:36PM EDT35.000.050.000.050.00-5100215.63%
RRC220701C000360002022-06-16 11:37AM EDT36.000.570.000.050.00-5202231.25%
RRC220701C000370002022-06-22 2:44PM EDT37.000.110.000.250.00-111317.19%
RRC220701C000380002022-06-28 3:45PM EDT38.000.060.000.200.00-311319.53%
RRC220701C000390002022-06-24 2:43PM EDT39.000.040.000.050.00-132271.88%
RRC220701C000400002022-06-22 3:15PM EDT40.000.100.000.050.00-1062284.38%
RRC220701C000430002022-06-21 2:05PM EDT43.000.050.000.200.00--2390.63%
RRC220701C000450002022-06-21 3:54PM EDT45.000.050.000.100.00-922373.44%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220701P000195002022-06-29 12:42PM EDT19.500.050.000.150.00-116200.78%
RRC220701P000200002022-06-29 12:41PM EDT20.000.050.000.050.00-28150.00%
RRC220701P000205002022-06-24 10:25AM EDT20.500.050.000.150.00-12165.63%
RRC220701P000215002022-06-29 12:50PM EDT21.500.050.000.150.00-710132.03%
RRC220701P000220002022-06-24 12:58PM EDT22.000.100.000.150.00-33114.84%
RRC220701P000225002022-06-28 1:23PM EDT22.500.080.050.200.00-117112.89%
RRC220701P000230002022-06-30 11:40AM EDT23.000.050.050.25-0.21-80.77%2125100.00%
RRC220701P000235002022-06-23 2:01PM EDT23.501.000.050.250.00--180.08%
RRC220701P000240002022-06-30 3:46PM EDT24.000.250.100.40+0.20+400.00%62975.78%
RRC220701P000245002022-06-27 11:01AM EDT24.500.200.300.550.00-203174.41%
RRC220701P000250002022-06-30 2:55PM EDT25.000.780.551.00+0.68+680.00%44187.50%
RRC220701P000260002022-06-30 10:30AM EDT26.000.501.301.70+0.06+13.64%1210694.14%
RRC220701P000270002022-06-30 3:52PM EDT27.002.662.102.60+2.11+383.64%13796.48%
RRC220701P000280002022-06-30 3:37PM EDT28.003.423.203.60+2.52+280.00%2747138.28%
RRC220701P000290002022-06-28 3:42PM EDT29.001.644.004.600.00-1930128.13%
RRC220701P000300002022-06-29 11:41AM EDT30.003.105.005.600.00-23149.22%
RRC220701P000310002022-06-29 10:30AM EDT31.003.475.906.600.00-10850.00%
RRC220701P000320002022-06-28 2:46PM EDT32.004.507.007.600.00-117188.28%
RRC220701P000330002022-06-08 1:11PM EDT33.001.007.908.600.00--050.00%
RRC220701P000340002022-06-24 3:31PM EDT34.008.509.009.700.00-115253.13%
RRC220701P000350002022-06-17 12:56PM EDT35.009.0910.0010.600.00-50239.06%
RRC220701P000360002022-05-17 12:31PM EDT36.007.706.707.600.00--20.00%
RRC220701P000400002022-06-27 10:40AM EDT40.0013.6015.0015.600.00-10312.50%