Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517C00040000 | 2024-05-06 1:35PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 457 | 85.84% |
| RRC240621C00040000 | 2024-05-09 3:30PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.20 | -0.21 | -60.00% | 1 | 2,468 | 28.76% |
| RRC240920C00040000 | 2024-05-08 3:11PM EDT | 2024-09-20 | 1.64 | 0.95 | 1.05 | 0.00 | - | 500 | 1,170 | 29.98% |
| RRC241220C00040000 | 2024-05-08 2:19PM EDT | 2024-12-20 | 2.85 | 1.40 | 2.00 | 0.00 | - | 1 | 25 | 32.54% |
| RRC250117C00040000 | 2024-05-08 3:10PM EDT | 2025-01-17 | 2.15 | 2.20 | 2.35 | -0.95 | -30.65% | 3 | 699 | 33.79% |
| RRC260116C00040000 | 2024-05-07 3:53PM EDT | 2026-01-16 | 6.20 | 4.80 | 5.20 | 0.00 | - | 5 | 828 | 37.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517P00040000 | 2024-04-30 11:09AM EDT | 2024-05-17 | 3.40 | 4.40 | 4.70 | 0.00 | - | 10 | 0 | 55.86% |
| RRC240621P00040000 | 2024-04-30 11:14AM EDT | 2024-06-21 | 3.65 | 3.80 | 6.20 | 0.00 | - | 25 | 81 | 69.19% |
| RRC240920P00040000 | 2024-03-20 2:24PM EDT | 2024-09-20 | 7.40 | 5.40 | 5.60 | 0.00 | - | 4 | 13 | 31.10% |
| RRC241220P00040000 | 2024-04-25 10:59AM EDT | 2024-12-20 | 4.60 | 5.20 | 5.90 | 0.00 | - | - | 72 | 27.03% |
| RRC250117P00040000 | 2024-04-29 11:44AM EDT | 2025-01-17 | 4.70 | 5.60 | 5.80 | 0.00 | - | 69 | 178 | 24.54% |
| RRC260116P00040000 | 2024-05-10 3:42PM EDT | 2026-01-16 | 7.00 | 7.00 | 7.40 | -0.10 | -1.41% | 2 | 412 | 24.89% |
© 2024 Yahoo. All rights reserved.