Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220930C00020000 | 2022-09-14 12:09PM EDT | 20.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RRC220930C00022000 | 2022-09-08 12:51PM EDT | 22.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RRC220930C00024000 | 2022-09-26 3:15PM EDT | 24.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| RRC220930C00025000 | 2022-09-26 3:45PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| RRC220930C00026000 | 2022-09-26 3:32PM EDT | 26.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| RRC220930C00027000 | 2022-09-26 1:54PM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| RRC220930C00028000 | 2022-09-26 12:52PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RRC220930C00029000 | 2022-09-26 10:01AM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RRC220930C00030000 | 2022-09-26 10:54AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RRC220930C00031000 | 2022-09-26 9:46AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| RRC220930C00032000 | 2022-09-26 3:48PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RRC220930C00033000 | 2022-09-22 3:55PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RRC220930C00034000 | 2022-09-22 3:29PM EDT | 34.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RRC220930C00035000 | 2022-09-26 2:57PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RRC220930C00036000 | 2022-09-26 11:55AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| RRC220930C00037000 | 2022-09-26 11:55AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| RRC220930C00038000 | 2022-09-26 11:55AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RRC220930C00039000 | 2022-09-20 2:06PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RRC220930C00040000 | 2022-09-22 12:38PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RRC220930C00041000 | 2022-08-24 12:47PM EDT | 41.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | 12 | 13 | 296.09% |
| RRC220930C00042000 | 2022-08-26 1:47PM EDT | 42.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 323.44% |
| RRC220930C00043000 | 2022-09-06 1:55PM EDT | 43.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RRC220930C00045000 | 2022-09-26 1:08PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220930P00020000 | 2022-09-26 9:51AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| RRC220930P00021000 | 2022-09-26 1:55PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| RRC220930P00023000 | 2022-09-26 3:15PM EDT | 23.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| RRC220930P00024000 | 2022-09-26 3:58PM EDT | 24.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RRC220930P00025000 | 2022-09-26 11:23AM EDT | 25.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RRC220930P00026000 | 2022-09-26 11:56AM EDT | 26.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RRC220930P00027000 | 2022-09-26 3:14PM EDT | 27.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| RRC220930P00028000 | 2022-09-26 3:08PM EDT | 28.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RRC220930P00029000 | 2022-09-23 2:51PM EDT | 29.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| RRC220930P00030000 | 2022-09-26 2:13PM EDT | 30.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RRC220930P00031000 | 2022-09-20 2:50PM EDT | 31.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RRC220930P00032000 | 2022-09-23 10:24AM EDT | 32.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RRC220930P00033000 | 2022-09-07 9:51AM EDT | 33.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RRC220930P00034000 | 2022-09-19 10:06AM EDT | 34.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RRC220930P00035000 | 2022-09-02 12:43PM EDT | 35.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC220930P00036000 | 2022-08-31 1:45PM EDT | 36.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC220930P00037000 | 2022-08-26 10:30AM EDT | 37.00 | 4.00 | 11.90 | 12.30 | 0.00 | - | 44 | 66 | 0.00% |
| RRC220930P00039000 | 2022-09-14 11:59AM EDT | 39.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
