Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517C00030000 | 2024-04-02 2:44PM EDT | 30.00 | 5.30 | 3.30 | 7.00 | 0.00 | - | 12 | 12 | 0.00% |
| RRC240517C00031000 | 2024-04-23 11:11AM EDT | 31.00 | 5.67 | 6.50 | 6.70 | 0.00 | - | 1 | 7 | 71.48% |
| RRC240517C00032000 | 2024-04-26 1:08PM EDT | 32.00 | 5.48 | 5.50 | 5.70 | 0.00 | - | 1 | 40 | 61.72% |
| RRC240517C00033000 | 2024-05-07 11:53AM EDT | 33.00 | 4.80 | 4.50 | 4.70 | +2.50 | +108.70% | 4 | 353 | 52.15% |
| RRC240517C00034000 | 2024-05-07 1:42PM EDT | 34.00 | 3.84 | 3.50 | 3.70 | +1.84 | +92.00% | 16 | 400 | 50.98% |
| RRC240517C00035000 | 2024-05-02 3:15PM EDT | 35.00 | 1.01 | 2.60 | 2.70 | 0.00 | - | 6 | 134 | 40.04% |
| RRC240517C00036000 | 2024-05-07 10:21AM EDT | 36.00 | 1.73 | 1.70 | 1.75 | +0.28 | +19.31% | 2 | 451 | 31.35% |
| RRC240517C00037000 | 2024-05-07 3:36PM EDT | 37.00 | 0.95 | 0.95 | 1.05 | +0.20 | +26.67% | 8 | 122 | 30.37% |
| RRC240517C00038000 | 2024-05-07 12:02PM EDT | 38.00 | 0.57 | 0.40 | 0.50 | +0.23 | +67.65% | 7 | 505 | 27.88% |
| RRC240517C00039000 | 2024-05-07 9:44AM EDT | 39.00 | 0.25 | 0.15 | 0.20 | +0.15 | +150.00% | 5 | 214 | 27.05% |
| RRC240517C00040000 | 2024-05-06 1:35PM EDT | 40.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 457 | 29.79% |
| RRC240517C00041000 | 2024-04-25 12:46PM EDT | 41.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 56.45% |
| RRC240517C00042000 | 2024-04-24 12:31PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 65.43% |
| RRC240517C00043000 | 2024-04-22 11:42AM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 3 | 73.93% |
| RRC240517C00045000 | 2024-04-23 3:54PM EDT | 45.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 5 | 56.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517P00026000 | 2024-03-14 1:38PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 159.77% |
| RRC240517P00028000 | 2024-04-18 1:57PM EDT | 28.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 2 | 133.79% |
| RRC240517P00029000 | 2024-03-26 2:55PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 121.48% |
| RRC240517P00030000 | 2024-05-01 2:28PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 109.28% |
| RRC240517P00031000 | 2024-04-15 10:45AM EDT | 31.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 573 | 69.34% |
| RRC240517P00032000 | 2024-05-01 2:28PM EDT | 32.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 644 | 85.35% |
| RRC240517P00033000 | 2024-05-02 1:51PM EDT | 33.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 11 | 711 | 50.39% |
| RRC240517P00034000 | 2024-05-02 10:13AM EDT | 34.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 805 | 51.66% |
| RRC240517P00035000 | 2024-05-07 11:55AM EDT | 35.00 | 0.03 | 0.00 | 0.10 | -0.10 | -76.92% | 5 | 144 | 31.64% |
| RRC240517P00036000 | 2024-05-07 11:55AM EDT | 36.00 | 0.13 | 0.10 | 0.20 | -0.12 | -48.00% | 5 | 162 | 27.83% |
| RRC240517P00037000 | 2024-05-07 2:16PM EDT | 37.00 | 0.30 | 0.35 | 0.45 | -0.28 | -48.28% | 35 | 55 | 25.78% |
| RRC240517P00038000 | 2024-04-26 10:07AM EDT | 38.00 | 1.50 | 0.85 | 0.90 | 0.00 | - | 1 | 4 | 23.24% |
| RRC240517P00039000 | 2024-04-30 11:48AM EDT | 39.00 | 2.40 | 1.55 | 1.65 | 0.00 | - | 5 | 15 | 23.34% |
| RRC240517P00040000 | 2024-04-30 11:09AM EDT | 40.00 | 3.40 | 2.40 | 2.60 | 0.00 | - | 10 | 0 | 28.52% |
© 2024 Yahoo. All rights reserved.