RRC - Range Resources Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230602C00018000 | 2023-05-19 12:48PM EDT | 18.00 | 12.23 | 10.80 | 11.50 | 0.00 | - | 1 | 1 | 227.34% |
| RRC230602C00025000 | 2023-05-26 1:40PM EDT | 25.00 | 4.00 | 3.90 | 4.50 | +2.90 | +263.64% | 4 | 2 | 97.27% |
| RRC230602C00026000 | 2023-05-26 11:04AM EDT | 26.00 | 2.70 | 3.00 | 3.20 | -1.03 | -27.61% | 5 | 49 | 63.09% |
| RRC230602C00027000 | 2023-05-19 1:57PM EDT | 27.00 | 2.50 | 2.10 | 2.30 | 0.00 | - | 5 | 21 | 58.59% |
| RRC230602C00028000 | 2023-05-26 3:53PM EDT | 28.00 | 1.32 | 1.30 | 1.50 | +0.52 | +65.00% | 12 | 52 | 54.49% |
| RRC230602C00029000 | 2023-05-26 2:58PM EDT | 29.00 | 0.72 | 0.70 | 0.80 | -0.38 | -34.55% | 4 | 17 | 50.20% |
| RRC230602C00030000 | 2023-05-26 3:40PM EDT | 30.00 | 0.28 | 0.30 | 0.40 | -0.24 | -46.15% | 23 | 44 | 52.93% |
| RRC230602C00031000 | 2023-05-25 1:19PM EDT | 31.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 12 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230602P00021000 | 2023-05-02 2:55PM EDT | 21.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 15 | 23 | 134.38% |
| RRC230602P00022000 | 2023-05-05 12:17PM EDT | 22.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 117.97% |
| RRC230602P00023000 | 2023-05-12 2:24PM EDT | 23.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 6 | 131 | 90.63% |
| RRC230602P00024000 | 2023-05-26 9:40AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 10 | 10 | 85.94% |
| RRC230602P00025000 | 2023-05-26 9:39AM EDT | 25.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 10 | 44 | 76.56% |
| RRC230602P00026000 | 2023-05-25 2:21PM EDT | 26.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 111 | 60.16% |
| RRC230602P00027000 | 2023-05-26 10:24AM EDT | 27.00 | 0.20 | 0.10 | 0.20 | +0.07 | +53.85% | 20 | 73 | 53.91% |
| RRC230602P00028000 | 2023-05-25 12:17PM EDT | 28.00 | 0.50 | 0.30 | 0.40 | +0.24 | +92.31% | 1 | 49 | 51.37% |
| RRC230602P00029000 | 2023-05-26 12:14PM EDT | 29.00 | 0.75 | 0.65 | 0.75 | +0.15 | +25.00% | 22 | 9 | 50.88% |
| RRC230602P00030000 | 2023-05-26 1:01PM EDT | 30.00 | 1.23 | 1.25 | 1.40 | +0.28 | +29.47% | 2 | 16 | 53.71% |
© 2023 Yahoo. All rights reserved.