Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.74-1.26 (-5.04%)
At close: 04:00PM EDT
24.80 +1.06 (+4.47%)
Pre-market: 04:08AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220930C000200002022-09-14 12:09PM EDT20.0013.460.000.000.00-400.00%
RRC220930C000220002022-09-08 12:51PM EDT22.008.620.000.000.00--00.00%
RRC220930C000240002022-09-26 3:15PM EDT24.000.750.000.000.00-5503.13%
RRC220930C000250002022-09-26 3:45PM EDT25.000.400.000.000.00-44012.50%
RRC220930C000260002022-09-26 3:32PM EDT26.000.160.000.000.00-140025.00%
RRC220930C000270002022-09-26 1:54PM EDT27.000.120.000.000.00-249025.00%
RRC220930C000280002022-09-26 12:52PM EDT28.000.050.000.000.00-5050.00%
RRC220930C000290002022-09-26 10:01AM EDT29.000.070.000.000.00-8050.00%
RRC220930C000300002022-09-26 10:54AM EDT30.000.080.000.000.00-9050.00%
RRC220930C000310002022-09-26 9:46AM EDT31.000.050.000.000.00-38050.00%
RRC220930C000320002022-09-26 3:48PM EDT32.000.050.000.000.00-5050.00%
RRC220930C000330002022-09-22 3:55PM EDT33.000.050.000.000.00-7050.00%
RRC220930C000340002022-09-22 3:29PM EDT34.000.140.000.000.00-4050.00%
RRC220930C000350002022-09-26 2:57PM EDT35.000.060.000.000.00-8050.00%
RRC220930C000360002022-09-26 11:55AM EDT36.000.040.000.000.00-29050.00%
RRC220930C000370002022-09-26 11:55AM EDT37.000.030.000.000.00-29050.00%
RRC220930C000380002022-09-26 11:55AM EDT38.000.050.000.000.00-1050.00%
RRC220930C000390002022-09-20 2:06PM EDT39.000.050.000.000.00-3050.00%
RRC220930C000400002022-09-22 12:38PM EDT40.000.050.000.000.00-1050.00%
RRC220930C000410002022-08-24 12:47PM EDT41.000.850.000.300.00-1213296.09%
RRC220930C000420002022-08-26 1:47PM EDT42.000.600.000.400.00-11323.44%
RRC220930C000430002022-09-06 1:55PM EDT43.000.950.000.000.00-1050.00%
RRC220930C000450002022-09-26 1:08PM EDT45.000.010.000.000.00-15050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220930P000200002022-09-26 9:51AM EDT20.000.050.000.000.00-16050.00%
RRC220930P000210002022-09-26 1:55PM EDT21.000.130.000.000.00-13025.00%
RRC220930P000230002022-09-26 3:15PM EDT23.000.600.000.000.00-26012.50%
RRC220930P000240002022-09-26 3:58PM EDT24.000.950.000.000.00-600.00%
RRC220930P000250002022-09-26 11:23AM EDT25.001.310.000.000.00-200.00%
RRC220930P000260002022-09-26 11:56AM EDT26.002.320.000.000.00-3000.00%
RRC220930P000270002022-09-26 3:14PM EDT27.003.500.000.000.00-10800.00%
RRC220930P000280002022-09-26 3:08PM EDT28.004.500.000.000.00-300.00%
RRC220930P000290002022-09-23 2:51PM EDT29.004.300.000.000.00-3700.00%
RRC220930P000300002022-09-26 2:13PM EDT30.006.170.000.000.00-400.00%
RRC220930P000310002022-09-20 2:50PM EDT31.002.000.000.000.00-200.00%
RRC220930P000320002022-09-23 10:24AM EDT32.006.860.000.000.00-800.00%
RRC220930P000330002022-09-07 9:51AM EDT33.004.020.000.000.00-1000.00%
RRC220930P000340002022-09-19 10:06AM EDT34.004.800.000.000.00-400.00%
RRC220930P000350002022-09-02 12:43PM EDT35.004.050.000.000.00-100.00%
RRC220930P000360002022-08-31 1:45PM EDT36.004.200.000.000.00-100.00%
RRC220930P000370002022-08-26 10:30AM EDT37.004.0011.9012.300.00-44660.00%
RRC220930P000390002022-09-14 11:59AM EDT39.005.700.000.000.00-200.00%