Australia markets close in 3 hours 10 minutes

Range Resources Corporation (RRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.26+0.09 (+0.36%)
At close: 04:00PM EST
25.30 +0.04 (+0.16%)
After hours: 07:20PM EST
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230127C000150002023-01-09 10:20AM EST15.0010.2010.1011.100.00-38759.38%
RRC230127C000160002023-01-09 10:09AM EST16.009.257.8010.600.00-501,088.28%
RRC230127C000170002023-01-25 12:12PM EST17.008.007.908.500.00-3330556.25%
RRC230127C000180002023-01-19 12:12PM EST18.008.007.108.200.00-52564.06%
RRC230127C000210002023-01-23 3:35PM EST21.005.904.104.500.00-11203.13%
RRC230127C000235002023-01-13 3:42PM EST23.502.051.701.950.00--2107.81%
RRC230127C000240002023-01-25 1:45PM EST24.001.330.951.500.00-324135.16%
RRC230127C000245002023-01-26 12:55PM EST24.500.350.750.95-0.29-45.31%9266.41%
RRC230127C000250002023-01-26 10:53AM EST25.000.200.350.50-0.35-63.64%276852.34%
RRC230127C000260002023-01-25 1:38PM EST26.000.110.000.150.00-5210359.38%
RRC230127C000270002023-01-25 12:42PM EST27.000.060.000.050.00-318479.69%
RRC230127C000280002023-01-26 12:18PM EST28.000.030.000.05-0.06-66.67%1282112.50%
RRC230127C000290002023-01-23 1:14PM EST29.000.100.000.750.00-9294282.03%
RRC230127C000300002022-12-27 2:24PM EST30.000.490.000.050.00--7170.31%
RRC230127C000310002023-01-12 3:36PM EST31.000.050.000.050.00-19196.88%
RRC230127C000320002022-12-12 3:44PM EST32.000.580.002.200.00--10587.11%
RRC230127C000350002023-01-18 1:49PM EST35.000.020.000.050.00-55290.63%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230127P000200002023-01-03 12:21PM EST20.000.250.000.500.00--1374.22%
RRC230127P000220002023-01-24 2:57PM EST22.000.050.000.050.00-27145.31%
RRC230127P000225002023-01-18 3:50PM EST22.500.060.000.050.00--16125.00%
RRC230127P000230002023-01-25 2:55PM EST23.000.050.000.150.00-46135.94%
RRC230127P000235002023-01-25 11:24AM EST23.500.070.000.150.00-1622111.72%
RRC230127P000240002023-01-26 3:16PM EST24.000.080.050.10+0.03+60.00%124487.50%
RRC230127P000245002023-01-26 3:20PM EST24.500.100.050.15-0.05-33.33%917369.14%
RRC230127P000250002023-01-26 3:16PM EST25.000.200.100.25-0.14-41.18%341754.69%
RRC230127P000260002023-01-26 12:55PM EST26.001.450.700.90+0.80+123.08%1041654.69%
RRC230127P000270002023-01-23 11:56AM EST27.000.751.601.950.00-101385.94%
RRC230127P000280002023-01-19 2:55PM EST28.001.882.602.900.00-21896.88%