Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230421C00020000 | 2023-03-09 10:49AM EDT | 2023-04-21 | 7.49 | 4.50 | 5.00 | 0.00 | - | - | 32 | 66.41% |
| RRC230616C00020000 | 2023-03-01 11:17AM EDT | 2023-06-16 | 8.06 | 5.20 | 5.80 | 0.00 | - | 28 | 29 | 63.82% |
| RRC230915C00020000 | 2023-03-15 2:48PM EDT | 2023-09-15 | 6.45 | 6.10 | 6.70 | 0.00 | - | - | 1 | 61.69% |
| RRC231020C00020000 | 2022-10-27 12:56PM EDT | 2023-10-20 | 10.70 | 11.90 | 12.50 | 0.00 | - | 2 | 0 | 154.59% |
| RRC240119C00020000 | 2023-02-17 12:40PM EDT | 2024-01-19 | 6.80 | 5.20 | 8.50 | 0.00 | - | 1 | 122 | 53.39% |
| RRC250117C00020000 | 2023-01-27 1:54PM EDT | 2025-01-17 | 9.50 | 7.50 | 12.50 | 0.00 | - | 5 | 20 | 65.36% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230331P00020000 | 2023-03-24 10:28AM EDT | 2023-03-31 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 1 | 11 | 93.75% |
| RRC230421P00020000 | 2023-03-24 9:30AM EDT | 2023-04-21 | 0.30 | 0.20 | 0.30 | -0.04 | -11.76% | 2 | 471 | 64.06% |
| RRC230519P00020000 | 2023-03-24 10:22AM EDT | 2023-05-19 | 0.70 | 0.50 | 0.65 | +0.05 | +7.69% | 1 | 56 | 60.60% |
| RRC230616P00020000 | 2023-03-23 1:27PM EDT | 2023-06-16 | 0.91 | 0.85 | 1.00 | 0.00 | - | 1 | 1,354 | 60.64% |
| RRC230915P00020000 | 2023-03-17 12:42PM EDT | 2023-09-15 | 1.80 | 1.50 | 1.85 | 0.00 | - | 12 | 12 | 56.89% |
| RRC231020P00020000 | 2023-02-27 10:31AM EDT | 2023-10-20 | 1.40 | 1.75 | 2.15 | 0.00 | - | 1 | 31 | 56.69% |
| RRC240119P00020000 | 2023-03-17 2:15PM EDT | 2024-01-19 | 2.90 | 2.05 | 5.00 | 0.00 | - | 7 | 213 | 69.29% |
| RRC250117P00020000 | 2023-02-24 4:03PM EDT | 2025-01-17 | 2.00 | 1.50 | 6.50 | 0.00 | - | 15 | 14 | 51.05% |
© 2023 Yahoo. All rights reserved.
