Australia markets open in 2 hours 48 minutes

Range Resources Corporation (RRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.58+0.47 (+1.30%)
At close: 04:00PM EDT
36.50 -0.08 (-0.22%)
After hours: 04:55PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240517C000300002024-04-02 2:44PM EDT30.005.306.508.900.00-1212100.10%
RRC240517C000310002024-04-23 11:11AM EDT31.005.674.307.90+1.77+45.38%1765.82%
RRC240517C000320002024-04-23 11:14AM EDT32.004.743.806.80+1.14+31.67%24265.19%
RRC240517C000330002024-04-16 10:06AM EDT33.002.303.806.100.00-235377.39%
RRC240517C000340002024-04-23 1:35PM EDT34.003.203.003.20+0.65+25.49%239943.12%
RRC240517C000350002024-04-23 2:08PM EDT35.002.522.252.95+0.50+24.75%12217555.32%
RRC240517C000360002024-04-23 3:49PM EDT36.001.851.601.70+0.45+32.14%1849636.72%
RRC240517C000370002024-04-23 3:56PM EDT37.001.221.101.25+0.31+34.07%2310237.79%
RRC240517C000380002024-04-23 3:56PM EDT38.000.800.700.80+0.25+45.45%4949835.89%
RRC240517C000390002024-04-23 3:48PM EDT39.000.600.400.55+0.30+100.00%1417736.77%
RRC240517C000400002024-04-23 3:49PM EDT40.000.310.250.35+0.11+55.00%43035136.72%
RRC240517C000410002024-04-23 3:12PM EDT41.000.150.100.25+0.05+50.00%131638.48%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240517P000260002024-03-14 1:38PM EDT26.000.250.000.750.00-22100.98%
RRC240517P000280002024-04-18 1:57PM EDT28.000.090.001.200.00--296.58%
RRC240517P000290002024-03-26 2:55PM EDT29.000.250.001.000.00-1782.23%
RRC240517P000300002024-04-19 9:41AM EDT30.000.100.000.150.00-12452.34%
RRC240517P000310002024-04-15 10:45AM EDT31.000.150.000.300.00-2057354.98%
RRC240517P000320002024-04-23 2:07PM EDT32.000.150.050.15-0.13-46.43%2466438.67%
RRC240517P000330002024-04-23 3:59PM EDT33.000.200.050.200.00-3142234.57%
RRC240517P000340002024-04-23 3:57PM EDT34.000.350.250.35-0.18-33.96%4733733.50%
RRC240517P000350002024-04-23 3:41PM EDT35.000.500.500.60-0.16-24.24%128633.01%
RRC240517P000360002024-04-23 3:56PM EDT36.000.890.850.95-0.21-19.09%367532.18%
RRC240517P000370002024-04-23 3:56PM EDT37.001.341.301.45-0.31-18.79%131231.98%
RRC240517P000390002024-04-23 3:18PM EDT39.002.601.652.85-0.70-21.21%11832.91%