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:32.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221209C000320002022-12-05 1:25PM EST2022-12-090.070.000.000.00-17050.00%
RRC221216C000320002022-12-06 11:57AM EST2022-12-160.080.000.000.00-2050.00%
RRC221223C000320002022-12-06 3:28PM EST2022-12-230.060.000.000.00-25025.00%
RRC221230C000320002022-12-06 3:23PM EST2022-12-300.100.000.000.00-1025.00%
RRC230120C000320002022-12-07 1:58PM EST2023-01-200.280.000.000.00-5012.50%
RRC230317C000320002022-12-05 1:47PM EST2023-03-171.150.000.000.00-23012.50%
RRC230616C000320002022-12-06 1:41PM EST2023-06-162.300.000.000.00-206.25%
RRC231020C000320002022-11-28 11:34AM EST2023-10-205.240.000.000.00-206.25%
RRC240119C000320002022-12-07 11:37AM EST2024-01-194.000.000.000.00-406.25%
RRC250117C000320002022-11-28 9:30AM EST2025-01-178.900.000.000.00-203.13%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221216P000320002022-12-06 10:31AM EST2022-12-166.600.000.000.00-800.00%
RRC221223P000320002022-11-28 2:29PM EST2022-12-234.220.000.000.00--00.00%
RRC230120P000320002022-12-02 10:13AM EST2023-01-205.300.000.000.00-2300.00%
RRC230317P000320002022-12-05 11:55AM EST2023-03-177.180.000.000.00-1300.00%
RRC230616P000320002022-11-14 2:01PM EST2023-06-166.800.000.000.00-400.00%
RRC240119P000320002022-10-14 1:56PM EST2024-01-1910.008.408.800.00-16739.28%