Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.27-0.24 (-0.94%)
At close: 04:00PM EST
25.28 +0.01 (+0.04%)
After hours: 06:23PM EST
In the money
Show:ListStraddle
Strike:28.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221209C000280002022-12-07 11:25AM EST2022-12-090.050.000.000.00-181050.00%
RRC221216C000280002022-12-07 3:38PM EST2022-12-160.190.000.000.00-25012.50%
RRC221223C000280002022-12-06 3:54PM EST2022-12-230.450.000.000.00-13012.50%
RRC221230C000280002022-12-07 1:11PM EST2022-12-300.500.000.000.00-1012.50%
RRC230106C000280002022-12-02 9:45AM EST2023-01-061.550.000.000.00-3012.50%
RRC230120C000280002022-12-07 2:55PM EST2023-01-201.000.000.000.00-11006.25%
RRC230317C000280002022-12-07 3:16PM EST2023-03-172.250.000.000.00-1006.25%
RRC230616C000280002022-12-05 1:02PM EST2023-06-163.600.000.000.00-103.13%
RRC250117C000280002022-11-30 12:13PM EST2025-01-1712.100.000.000.00-101.56%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221209P000280002022-12-06 2:16PM EST2022-12-092.750.000.000.00-300.00%
RRC221216P000280002022-12-07 3:10PM EST2022-12-163.000.000.000.00-200.00%
RRC221223P000280002022-11-22 11:40AM EST2022-12-231.250.000.000.00-100.00%
RRC221230P000280002022-11-29 2:51PM EST2022-12-301.600.000.000.00-100.00%
RRC230106P000280002022-12-01 3:50PM EST2023-01-061.850.000.000.00--00.00%
RRC230120P000280002022-12-07 10:19AM EST2023-01-203.600.000.000.00-100.00%
RRC230317P000280002022-12-07 3:39PM EST2023-03-174.680.000.000.00-100.00%
RRC230616P000280002022-11-29 3:25PM EST2023-06-164.400.000.000.00-100.00%