Australia markets open in 9 hours 14 minutes

Range Resources Corporation (RRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.22+0.88 (+3.34%)
As of 09:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221007C000220002022-09-28 11:52AM EDT22.002.700.000.000.00--10.00%
RRC221007C000225002022-09-30 9:33AM EDT22.502.580.000.000.00-550.00%
RRC221007C000240002022-09-30 10:07AM EDT24.001.500.000.000.00-1180.00%
RRC221007C000245002022-09-29 9:35AM EDT24.501.050.000.000.00--40.00%
RRC221007C000250002022-10-03 3:17PM EDT25.001.770.000.000.00-191380.00%
RRC221007C000260002022-10-03 2:08PM EDT26.001.010.000.000.00-2383980.00%
RRC221007C000270002022-10-03 3:53PM EDT27.000.490.000.000.00-996710.00%
RRC221007C000280002022-10-03 3:43PM EDT28.000.260.000.000.00-3163636.25%
RRC221007C000290002022-10-03 2:47PM EDT29.000.100.000.000.00-1016812.50%
RRC221007C000300002022-09-29 11:37AM EDT30.000.050.000.000.00-6825.00%
RRC221007C000310002022-09-27 11:06AM EDT31.000.100.000.000.00-18023925.00%
RRC221007C000320002022-09-30 11:13AM EDT32.000.050.000.000.00-11550.00%
RRC221007C000330002022-09-26 11:09AM EDT33.000.100.000.000.00-121650.00%
RRC221007C000340002022-09-29 12:23PM EDT34.000.070.000.000.00-104450.00%
RRC221007C000350002022-09-27 10:11AM EDT35.000.090.000.000.00-11950.00%
RRC221007C000360002022-09-19 1:30PM EDT36.000.200.000.000.00-2050.00%
RRC221007C000370002022-09-20 3:45PM EDT37.000.150.000.000.00-101050.00%
RRC221007C000380002022-09-23 10:39AM EDT38.000.530.000.000.00-1650.00%
RRC221007C000390002022-09-14 11:15AM EDT39.000.390.000.000.00-1150.00%
RRC221007C000400002022-08-26 1:33PM EDT40.001.250.000.850.00-12280.08%
RRC221007C000410002022-10-03 12:54PM EDT41.000.110.000.000.00-1150.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221007P000180002022-09-27 11:14AM EDT18.000.050.000.000.00--550.00%
RRC221007P000195002022-09-29 12:13PM EDT19.500.050.000.000.00--450.00%
RRC221007P000200002022-09-29 3:15PM EDT20.000.050.000.000.00--350.00%
RRC221007P000205002022-09-30 10:12AM EDT20.500.050.000.000.00-8850.00%
RRC221007P000210002022-09-30 9:52AM EDT21.000.100.000.000.00-1350.00%
RRC221007P000215002022-09-30 9:58AM EDT21.500.110.000.000.00-31350.00%
RRC221007P000220002022-10-03 10:06AM EDT22.000.080.000.000.00-1850.00%
RRC221007P000225002022-09-30 10:50AM EDT22.500.210.000.000.00-5550.00%
RRC221007P000230002022-10-03 12:09PM EDT23.000.170.000.000.00-42050.00%
RRC221007P000240002022-10-03 11:29AM EDT24.000.160.000.000.00-1913825.00%
RRC221007P000245002022-10-03 10:37AM EDT24.500.300.000.000.00-202225.00%
RRC221007P000250002022-10-03 2:18PM EDT25.000.300.000.000.00-4457925.00%
RRC221007P000260002022-09-30 2:46PM EDT26.001.450.000.000.00-479212.50%
RRC221007P000270002022-10-03 12:04PM EDT27.001.300.000.000.00-4663.13%
RRC221007P000280002022-10-03 2:43PM EDT28.001.750.000.000.00-1,0101,0930.00%
RRC221007P000290002022-09-26 12:13PM EDT29.005.110.000.000.00-2100.00%
RRC221007P000300002022-09-30 10:55AM EDT30.004.950.000.000.00-360.00%
RRC221007P000310002022-09-22 11:05AM EDT31.003.300.000.000.00--00.00%
RRC221007P000320002022-09-30 3:58PM EDT32.006.700.000.000.00-100.00%
RRC221007P000330002022-08-26 10:39AM EDT33.002.307.908.400.00-11377.93%
RRC221007P000340002022-09-12 1:45PM EDT34.003.500.000.000.00-180.00%
RRC221007P000350002022-08-26 10:44AM EDT35.003.209.9010.400.00-2323420.51%
RRC221007P000360002022-08-26 10:39AM EDT36.003.8010.9011.200.00-88430.47%
RRC221007P000370002022-08-26 10:39AM EDT37.004.5011.9012.300.00-99453.71%