Australia markets close in 3 hours 18 minutes

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.70+0.53 (+1.65%)
At close: 04:00PM EDT
32.86 +0.16 (+0.49%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220812C000200002022-07-06 10:42AM EDT2022-08-124.509.4011.500.00--90.00%
RRC220819C000200002022-08-04 12:11PM EDT2022-08-1910.8812.4012.900.00-376199.80%
RRC220902C000200002022-08-01 3:51PM EDT2022-09-0212.5712.2013.200.00--250.00%
RRC220916C000200002022-07-26 10:17AM EDT2022-09-1613.5012.5013.000.00-110176.56%
RRC221216C000200002022-07-05 1:28PM EDT2022-12-166.4910.8011.500.00-170.00%
RRC230120C000200002022-08-09 10:27AM EDT2023-01-2013.3013.5014.000.00-52,69274.12%
RRC231020C000200002022-07-28 9:48AM EDT2023-10-2016.0014.8015.800.00--1765.72%
RRC240119C000200002022-08-08 11:14AM EDT2024-01-1913.7015.3016.200.00-511964.65%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220812P000200002022-08-02 10:09AM EDT2022-08-120.050.000.050.00-26296.88%
RRC220819P000200002022-08-09 11:46AM EDT2022-08-190.050.000.400.00-349199.80%
RRC220826P000200002022-08-09 1:30PM EDT2022-08-260.050.000.450.00-1022153.91%
RRC220916P000200002022-08-05 11:27AM EDT2022-09-160.180.000.450.00-12,703101.17%
RRC221216P000200002022-08-08 12:23PM EDT2022-12-160.900.501.200.00-13,81877.88%
RRC230120P000200002022-08-05 9:45AM EDT2023-01-201.200.901.050.00-12,90572.27%
RRC230317P000200002022-07-26 9:33AM EDT2023-03-171.501.251.400.00--269.63%
RRC231020P000200002022-08-01 11:15AM EDT2023-10-202.782.002.650.00-5962.38%
RRC240119P000200002022-07-26 1:48PM EDT2024-01-192.982.303.000.00-15460.35%