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:35.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221209C000350002022-11-22 11:36AM EST2022-12-090.200.000.000.00-1050.00%
RRC221216C000350002022-12-07 12:48PM EST2022-12-160.030.000.000.00-19050.00%
RRC221230C000350002022-11-28 11:31AM EST2022-12-300.300.000.000.00-3025.00%
RRC230106C000350002022-11-29 3:55PM EST2023-01-060.440.000.000.00--025.00%
RRC230120C000350002022-12-07 1:59PM EST2023-01-200.200.000.000.00-7025.00%
RRC230317C000350002022-12-07 1:20PM EST2023-03-170.690.000.000.00-65012.50%
RRC230616C000350002022-12-07 1:20PM EST2023-06-161.470.000.000.00-30012.50%
RRC231020C000350002022-12-07 2:41PM EST2023-10-202.500.000.000.00-1006.25%
RRC240119C000350002022-12-07 10:16AM EST2024-01-193.400.000.000.00-4006.25%
RRC250117C000350002022-12-05 9:34AM EST2025-01-176.400.000.000.00-206.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221216P000350002022-12-06 10:05AM EST2022-12-169.700.000.000.00-400.00%
RRC230120P000350002022-11-25 10:28AM EST2023-01-205.900.000.000.00-300.00%
RRC230317P000350002022-12-02 9:50AM EST2023-03-178.700.000.000.00-300.00%
RRC230616P000350002022-11-14 3:17PM EST2023-06-168.700.000.000.00-300.00%
RRC231020P000350002022-08-30 1:23PM EST2023-10-209.6012.9013.400.00-11466.57%
RRC240119P000350002022-11-25 10:04AM EST2024-01-199.620.000.000.00-100.00%
RRC250117P000350002022-09-19 2:30PM EST2025-01-1712.0011.0014.500.00--251.98%