Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC231208C00025000 | 2023-11-28 1:02PM EST | 25.00 | 7.60 | 6.10 | 6.50 | 0.00 | - | - | 1 | 155.08% |
| RRC231208C00031000 | 2023-12-01 3:10PM EST | 31.00 | 1.85 | 0.60 | 0.75 | 0.00 | - | 2 | 6 | 43.75% |
| RRC231208C00032000 | 2023-12-04 3:55PM EST | 32.00 | 0.41 | 0.20 | 0.25 | 0.00 | - | 5 | 9 | 39.06% |
| RRC231208C00033000 | 2023-12-05 2:53PM EST | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 49 | 189 | 44.53% |
| RRC231208C00034000 | 2023-12-05 10:16AM EST | 34.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 6 | 91 | 51.56% |
| RRC231208C00035000 | 2023-12-05 10:16AM EST | 35.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 8 | 38 | 65.23% |
| RRC231208C00036000 | 2023-11-29 3:14PM EST | 36.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 96 | 95.31% |
| RRC231208C00037000 | 2023-11-15 12:20PM EST | 37.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 3 | 22 | 103.52% |
| RRC231208C00038000 | 2023-11-08 12:05PM EST | 38.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 13 | 17 | 155.66% |
| RRC231208C00039000 | 2023-11-29 2:46PM EST | 39.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 162.11% |
| RRC231208C00040000 | 2023-11-27 3:09PM EST | 40.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 6 | 28 | 207.42% |
| RRC231208C00041000 | 2023-11-06 3:47PM EST | 41.00 | 0.05 | 0.00 | 0.20 | -0.07 | -58.33% | 1 | 21 | 150.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC231208P00029000 | 2023-12-04 11:16AM EST | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 50.39% |
| RRC231208P00030000 | 2023-12-05 3:15PM EST | 30.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 8 | 46.29% |
| RRC231208P00031000 | 2023-12-05 12:52PM EST | 31.00 | 0.35 | 0.25 | 0.35 | +0.10 | +40.00% | 1 | 57 | 38.28% |
| RRC231208P00032000 | 2023-12-05 12:33PM EST | 32.00 | 0.80 | 0.80 | 0.90 | +0.10 | +14.29% | 53 | 147 | 37.40% |
| RRC231208P00033000 | 2023-12-04 10:18AM EST | 33.00 | 1.35 | 1.65 | 1.75 | 0.00 | - | 6 | 53 | 41.60% |
| RRC231208P00034000 | 2023-12-01 12:37PM EST | 34.00 | 1.10 | 2.60 | 2.75 | 0.00 | - | 24 | 31 | 57.81% |
| RRC231208P00035000 | 2023-11-24 12:40PM EST | 35.00 | 1.70 | 3.60 | 3.80 | 0.00 | - | 49 | 49 | 59.38% |
| RRC231208P00036000 | 2023-12-01 9:54AM EST | 36.00 | 3.54 | 4.60 | 4.80 | 0.00 | - | 1 | 1 | 71.09% |
| RRC231208P00037000 | 2023-11-30 9:30AM EST | 37.00 | 4.95 | 5.60 | 5.80 | 0.00 | - | 2 | 2 | 82.03% |
© 2023 Yahoo. All rights reserved.