Australia markets open in 15 minutes

Range Resources Corporation (RRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.33-0.40 (-1.26%)
At close: 04:00PM EST
31.33 0.00 (0.00%)
After hours: 05:16PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC231208C000250002023-11-28 1:02PM EST25.007.606.106.500.00--1155.08%
RRC231208C000310002023-12-01 3:10PM EST31.001.850.600.750.00-2643.75%
RRC231208C000320002023-12-04 3:55PM EST32.000.410.200.250.00-5939.06%
RRC231208C000330002023-12-05 2:53PM EST33.000.100.000.100.00-4918944.53%
RRC231208C000340002023-12-05 10:16AM EST34.000.070.000.10+0.02+40.00%69151.56%
RRC231208C000350002023-12-05 10:16AM EST35.000.050.000.10+0.03+150.00%83865.23%
RRC231208C000360002023-11-29 3:14PM EST36.000.050.000.250.00-19695.31%
RRC231208C000370002023-11-15 12:20PM EST37.000.400.000.200.00-322103.52%
RRC231208C000380002023-11-08 12:05PM EST38.000.250.000.650.00-1317155.66%
RRC231208C000390002023-11-29 2:46PM EST39.000.020.000.550.00-25162.11%
RRC231208C000400002023-11-27 3:09PM EST40.000.040.001.000.00-628207.42%
RRC231208C000410002023-11-06 3:47PM EST41.000.050.000.20-0.07-58.33%121150.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC231208P000290002023-12-04 11:16AM EST29.000.050.000.050.00-101150.39%
RRC231208P000300002023-12-05 3:15PM EST30.000.050.050.150.00-1846.29%
RRC231208P000310002023-12-05 12:52PM EST31.000.350.250.35+0.10+40.00%15738.28%
RRC231208P000320002023-12-05 12:33PM EST32.000.800.800.90+0.10+14.29%5314737.40%
RRC231208P000330002023-12-04 10:18AM EST33.001.351.651.750.00-65341.60%
RRC231208P000340002023-12-01 12:37PM EST34.001.102.602.750.00-243157.81%
RRC231208P000350002023-11-24 12:40PM EST35.001.703.603.800.00-494959.38%
RRC231208P000360002023-12-01 9:54AM EST36.003.544.604.800.00-1171.09%
RRC231208P000370002023-11-30 9:30AM EST37.004.955.605.800.00-2282.03%