Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230127C00015000 | 2023-01-09 10:20AM EST | 15.00 | 10.20 | 10.10 | 11.10 | 0.00 | - | 3 | 8 | 759.38% |
| RRC230127C00016000 | 2023-01-09 10:09AM EST | 16.00 | 9.25 | 7.80 | 10.60 | 0.00 | - | 5 | 0 | 1,088.28% |
| RRC230127C00017000 | 2023-01-25 12:12PM EST | 17.00 | 8.00 | 7.90 | 8.50 | 0.00 | - | 33 | 30 | 556.25% |
| RRC230127C00018000 | 2023-01-19 12:12PM EST | 18.00 | 8.00 | 7.10 | 8.20 | 0.00 | - | 5 | 2 | 564.06% |
| RRC230127C00021000 | 2023-01-23 3:35PM EST | 21.00 | 5.90 | 4.10 | 4.50 | 0.00 | - | 1 | 1 | 203.13% |
| RRC230127C00023500 | 2023-01-13 3:42PM EST | 23.50 | 2.05 | 1.70 | 1.95 | 0.00 | - | - | 2 | 107.81% |
| RRC230127C00024000 | 2023-01-25 1:45PM EST | 24.00 | 1.33 | 0.95 | 1.50 | 0.00 | - | 3 | 24 | 135.16% |
| RRC230127C00024500 | 2023-01-26 12:55PM EST | 24.50 | 0.35 | 0.75 | 0.95 | -0.29 | -45.31% | 9 | 2 | 66.41% |
| RRC230127C00025000 | 2023-01-26 10:53AM EST | 25.00 | 0.20 | 0.35 | 0.50 | -0.35 | -63.64% | 27 | 68 | 52.34% |
| RRC230127C00026000 | 2023-01-25 1:38PM EST | 26.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 52 | 103 | 59.38% |
| RRC230127C00027000 | 2023-01-25 12:42PM EST | 27.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 184 | 79.69% |
| RRC230127C00028000 | 2023-01-26 12:18PM EST | 28.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 1 | 282 | 112.50% |
| RRC230127C00029000 | 2023-01-23 1:14PM EST | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 92 | 94 | 282.03% |
| RRC230127C00030000 | 2022-12-27 2:24PM EST | 30.00 | 0.49 | 0.00 | 0.05 | 0.00 | - | - | 7 | 170.31% |
| RRC230127C00031000 | 2023-01-12 3:36PM EST | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 196.88% |
| RRC230127C00032000 | 2022-12-12 3:44PM EST | 32.00 | 0.58 | 0.00 | 2.20 | 0.00 | - | - | 10 | 587.11% |
| RRC230127C00035000 | 2023-01-18 1:49PM EST | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 290.63% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230127P00020000 | 2023-01-03 12:21PM EST | 20.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 1 | 374.22% |
| RRC230127P00022000 | 2023-01-24 2:57PM EST | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 145.31% |
| RRC230127P00022500 | 2023-01-18 3:50PM EST | 22.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 16 | 125.00% |
| RRC230127P00023000 | 2023-01-25 2:55PM EST | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 135.94% |
| RRC230127P00023500 | 2023-01-25 11:24AM EST | 23.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 16 | 22 | 111.72% |
| RRC230127P00024000 | 2023-01-26 3:16PM EST | 24.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 12 | 44 | 87.50% |
| RRC230127P00024500 | 2023-01-26 3:20PM EST | 24.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 9 | 173 | 69.14% |
| RRC230127P00025000 | 2023-01-26 3:16PM EST | 25.00 | 0.20 | 0.10 | 0.25 | -0.14 | -41.18% | 3 | 417 | 54.69% |
| RRC230127P00026000 | 2023-01-26 12:55PM EST | 26.00 | 1.45 | 0.70 | 0.90 | +0.80 | +123.08% | 10 | 416 | 54.69% |
| RRC230127P00027000 | 2023-01-23 11:56AM EST | 27.00 | 0.75 | 1.60 | 1.95 | 0.00 | - | 10 | 13 | 85.94% |
| RRC230127P00028000 | 2023-01-19 2:55PM EST | 28.00 | 1.88 | 2.60 | 2.90 | 0.00 | - | 2 | 18 | 96.88% |
© 2023 Yahoo. All rights reserved.
