Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 6.60 | 0.00 | - | 12 | 12 | 68.75% |
| RRC240517C00031000 | 2024-04-23 11:11AM EDT | 31.00 | 5.67 | 2.25 | 5.20 | 0.00 | - | 1 | 7 | 113.87% |
| RRC240517C00032000 | 2024-04-26 1:08PM EDT | 32.00 | 5.48 | 1.65 | 4.50 | 0.00 | - | 1 | 40 | 52.54% |
| RRC240517C00033000 | 2024-04-16 10:06AM EDT | 33.00 | 2.30 | 1.80 | 2.90 | 0.00 | - | 2 | 353 | 51.27% |
| RRC240517C00034000 | 2024-05-01 1:38PM EDT | 34.00 | 1.10 | 1.10 | 1.20 | -2.61 | -70.35% | 2 | 398 | 31.35% |
| RRC240517C00035000 | 2024-05-01 2:07PM EDT | 35.00 | 0.55 | 0.55 | 0.65 | -2.35 | -81.03% | 28 | 133 | 29.49% |
| RRC240517C00036000 | 2024-05-01 1:36PM EDT | 36.00 | 0.27 | 0.25 | 0.35 | -0.56 | -67.47% | 56 | 501 | 30.37% |
| RRC240517C00037000 | 2024-05-01 3:31PM EDT | 37.00 | 0.15 | 0.10 | 0.15 | -0.30 | -66.67% | 7 | 122 | 29.59% |
| RRC240517C00038000 | 2024-05-01 1:18PM EDT | 38.00 | 0.08 | 0.05 | 0.10 | -0.27 | -77.14% | 22 | 506 | 33.30% |
| RRC240517C00039000 | 2024-05-01 10:11AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 1 | 215 | 34.38% |
| RRC240517C00040000 | 2024-05-01 3:12PM EDT | 40.00 | 0.03 | 0.00 | 0.80 | -0.12 | -80.00% | 17 | 457 | 67.09% |
| RRC240517C00041000 | 2024-04-25 12:46PM EDT | 41.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 72.75% |
| RRC240517C00042000 | 2024-04-24 12:31PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 79.49% |
| RRC240517C00043000 | 2024-04-22 11:42AM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 3 | 85.94% |
| RRC240517C00045000 | 2024-04-23 3:54PM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 5 | 97.85% |
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 | 111.33% |
| RRC240517P00028000 | 2024-04-18 1:57PM EDT | 28.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | - | 2 | 85.25% |
| RRC240517P00029000 | 2024-03-26 2:55PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 78.13% |
| RRC240517P00030000 | 2024-05-01 2:28PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.33 | -86.84% | 1 | 23 | 46.29% |
| RRC240517P00031000 | 2024-04-15 10:45AM EDT | 31.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 573 | 45.61% |
| RRC240517P00032000 | 2024-05-01 2:28PM EDT | 32.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 1 | 644 | 32.72% |
| RRC240517P00033000 | 2024-05-01 11:34AM EDT | 33.00 | 0.30 | 0.20 | 0.30 | +0.27 | +900.00% | 369 | 412 | 30.57% |
| RRC240517P00034000 | 2024-05-01 11:48AM EDT | 34.00 | 0.60 | 0.50 | 0.55 | +0.45 | +300.00% | 16 | 805 | 27.78% |
| RRC240517P00035000 | 2024-05-01 9:40AM EDT | 35.00 | 0.73 | 0.95 | 1.05 | +0.46 | +170.37% | 10 | 112 | 27.74% |
| RRC240517P00036000 | 2024-04-29 1:35PM EDT | 36.00 | 0.28 | 1.50 | 1.75 | 0.00 | - | 21 | 160 | 28.22% |
| RRC240517P00037000 | 2024-05-01 10:43AM EDT | 37.00 | 2.50 | 1.50 | 3.30 | +1.45 | +138.10% | 19 | 58 | 60.94% |
| RRC240517P00038000 | 2024-04-26 10:07AM EDT | 38.00 | 1.50 | 3.40 | 3.60 | 0.00 | - | 1 | 4 | 37.11% |
| RRC240517P00039000 | 2024-04-30 11:48AM EDT | 39.00 | 2.40 | 2.65 | 5.80 | 0.00 | - | 5 | 20 | 100.49% |
| RRC240517P00040000 | 2024-04-30 11:09AM EDT | 40.00 | 3.40 | 3.90 | 6.30 | 0.00 | - | 10 | 0 | 88.96% |
© 2024 Yahoo. All rights reserved.