RRC - Range Resources Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230602C000180002023-05-19 12:48PM EDT18.0012.2310.8011.500.00-11227.34%
RRC230602C000250002023-05-26 1:40PM EDT25.004.003.904.50+2.90+263.64%4297.27%
RRC230602C000260002023-05-26 11:04AM EDT26.002.703.003.20-1.03-27.61%54963.09%
RRC230602C000270002023-05-19 1:57PM EDT27.002.502.102.300.00-52158.59%
RRC230602C000280002023-05-26 3:53PM EDT28.001.321.301.50+0.52+65.00%125254.49%
RRC230602C000290002023-05-26 2:58PM EDT29.000.720.700.80-0.38-34.55%41750.20%
RRC230602C000300002023-05-26 3:40PM EDT30.000.280.300.40-0.24-46.15%234452.93%
RRC230602C000310002023-05-25 1:19PM EDT31.000.260.100.200.00-11250.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230602P000210002023-05-02 2:55PM EDT21.000.210.000.100.00-1523134.38%
RRC230602P000220002023-05-05 12:17PM EDT22.000.330.000.100.00-10117.97%
RRC230602P000230002023-05-12 2:24PM EDT23.000.250.000.050.00-613190.63%
RRC230602P000240002023-05-26 9:40AM EDT24.000.050.000.10-0.15-75.00%101085.94%
RRC230602P000250002023-05-26 9:39AM EDT25.000.050.050.10-0.02-28.57%104476.56%
RRC230602P000260002023-05-25 2:21PM EDT26.000.050.050.100.00-211160.16%
RRC230602P000270002023-05-26 10:24AM EDT27.000.200.100.20+0.07+53.85%207353.91%
RRC230602P000280002023-05-25 12:17PM EDT28.000.500.300.40+0.24+92.31%14951.37%
RRC230602P000290002023-05-26 12:14PM EDT29.000.750.650.75+0.15+25.00%22950.88%
RRC230602P000300002023-05-26 1:01PM EDT30.001.231.251.40+0.28+29.47%21653.71%