Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230331C00025000 | 2023-03-29 3:59PM EDT | 2023-03-31 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 36 | 487 | 49.81% |
| RRC230406C00025000 | 2023-03-29 12:13PM EDT | 2023-04-06 | 0.90 | 0.80 | 0.95 | +0.13 | +16.88% | 15 | 45 | 51.37% |
| RRC230414C00025000 | 2023-03-28 11:34AM EDT | 2023-04-14 | 1.11 | 1.10 | 1.25 | 0.00 | - | 10 | 98 | 51.27% |
| RRC230421C00025000 | 2023-03-28 2:37PM EDT | 2023-04-21 | 1.30 | 1.30 | 1.45 | 0.00 | - | 51 | 469 | 50.98% |
| RRC230428C00025000 | 2023-03-24 12:57PM EDT | 2023-04-28 | 1.50 | 1.55 | 1.85 | 0.00 | - | 1 | 22 | 53.47% |
| RRC230505C00025000 | 2023-03-28 3:02PM EDT | 2023-05-05 | 1.85 | 1.70 | 2.05 | 0.00 | - | 1 | 1 | 53.71% |
| RRC230519C00025000 | 2023-03-28 3:14PM EDT | 2023-05-19 | 2.16 | 2.10 | 2.30 | 0.00 | - | 2 | 56 | 54.59% |
| RRC230616C00025000 | 2023-03-29 11:16AM EDT | 2023-06-16 | 2.65 | 2.50 | 2.80 | +0.01 | +0.38% | 10 | 1,884 | 53.66% |
| RRC230915C00025000 | 2023-03-20 11:54AM EDT | 2023-09-15 | 3.22 | 3.50 | 4.20 | 0.00 | - | 2 | 41 | 54.42% |
| RRC231020C00025000 | 2023-03-27 10:52AM EDT | 2023-10-20 | 3.60 | 4.00 | 4.30 | 0.00 | - | 2 | 548 | 53.64% |
| RRC240119C00025000 | 2023-03-21 1:47PM EDT | 2024-01-19 | 4.53 | 4.50 | 5.30 | 0.00 | - | 14 | 138 | 53.16% |
| RRC250117C00025000 | 2023-03-28 3:59PM EDT | 2025-01-17 | 7.00 | 5.80 | 8.20 | 0.00 | - | 2 | 363 | 51.89% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230331P00025000 | 2023-03-29 11:13AM EDT | 2023-03-31 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 6 | 32 | 46.29% |
| RRC230406P00025000 | 2023-03-29 1:12PM EDT | 2023-04-06 | 0.50 | 0.50 | 0.60 | -0.64 | -56.14% | 4 | 4 | 46.19% |
| RRC230414P00025000 | 2023-03-23 11:45AM EDT | 2023-04-14 | 1.27 | 0.75 | 0.95 | 0.00 | - | 3 | 9 | 49.90% |
| RRC230421P00025000 | 2023-03-29 3:50PM EDT | 2023-04-21 | 1.06 | 1.00 | 1.10 | -0.19 | -15.20% | 70 | 328 | 47.85% |
| RRC230428P00025000 | 2023-03-29 10:54AM EDT | 2023-04-28 | 1.35 | 1.20 | 1.45 | -0.89 | -39.73% | 1 | 3 | 54.20% |
| RRC230519P00025000 | 2023-03-24 10:20AM EDT | 2023-05-19 | 2.65 | 1.70 | 1.90 | 0.00 | - | 1 | 42 | 51.12% |
| RRC230616P00025000 | 2023-03-28 12:46PM EDT | 2023-06-16 | 2.26 | 2.05 | 2.35 | 0.00 | - | 1 | 2,844 | 53.03% |
| RRC230915P00025000 | 2023-03-15 11:50AM EDT | 2023-09-15 | 3.70 | 2.95 | 3.50 | 0.00 | - | - | 2 | 53.25% |
| RRC231020P00025000 | 2023-03-23 2:44PM EDT | 2023-10-20 | 4.00 | 3.20 | 3.70 | 0.00 | - | 1 | 57 | 51.22% |
| RRC240119P00025000 | 2023-03-28 9:30AM EDT | 2024-01-19 | 4.70 | 3.80 | 0.00 | 0.00 | - | 1 | 190 | 0.39% |
| RRC250117P00025000 | 2023-02-27 4:49PM EDT | 2025-01-17 | 5.00 | 4.50 | 6.80 | 0.00 | - | 3 | 11 | 52.48% |
© 2023 Yahoo. All rights reserved.
