Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220812C00020000 | 2022-07-06 10:42AM EDT | 2022-08-12 | 4.50 | 9.40 | 11.50 | 0.00 | - | - | 9 | 0.00% |
| RRC220819C00020000 | 2022-08-04 12:11PM EDT | 2022-08-19 | 10.88 | 12.40 | 12.90 | 0.00 | - | 3 | 76 | 199.80% |
| RRC220902C00020000 | 2022-08-01 3:51PM EDT | 2022-09-02 | 12.57 | 12.20 | 13.20 | 0.00 | - | - | 2 | 50.00% |
| RRC220916C00020000 | 2022-07-26 10:17AM EDT | 2022-09-16 | 13.50 | 12.50 | 13.00 | 0.00 | - | 1 | 101 | 76.56% |
| RRC221216C00020000 | 2022-07-05 1:28PM EDT | 2022-12-16 | 6.49 | 10.80 | 11.50 | 0.00 | - | 1 | 7 | 0.00% |
| RRC230120C00020000 | 2022-08-09 10:27AM EDT | 2023-01-20 | 13.30 | 13.50 | 14.00 | 0.00 | - | 5 | 2,692 | 74.12% |
| RRC231020C00020000 | 2022-07-28 9:48AM EDT | 2023-10-20 | 16.00 | 14.80 | 15.80 | 0.00 | - | - | 17 | 65.72% |
| RRC240119C00020000 | 2022-08-08 11:14AM EDT | 2024-01-19 | 13.70 | 15.30 | 16.20 | 0.00 | - | 5 | 119 | 64.65% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220812P00020000 | 2022-08-02 10:09AM EDT | 2022-08-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 296.88% |
| RRC220819P00020000 | 2022-08-09 11:46AM EDT | 2022-08-19 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 49 | 199.80% |
| RRC220826P00020000 | 2022-08-09 1:30PM EDT | 2022-08-26 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 22 | 153.91% |
| RRC220916P00020000 | 2022-08-05 11:27AM EDT | 2022-09-16 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 2,703 | 101.17% |
| RRC221216P00020000 | 2022-08-08 12:23PM EDT | 2022-12-16 | 0.90 | 0.50 | 1.20 | 0.00 | - | 1 | 3,818 | 77.88% |
| RRC230120P00020000 | 2022-08-05 9:45AM EDT | 2023-01-20 | 1.20 | 0.90 | 1.05 | 0.00 | - | 1 | 2,905 | 72.27% |
| RRC230317P00020000 | 2022-07-26 9:33AM EDT | 2023-03-17 | 1.50 | 1.25 | 1.40 | 0.00 | - | - | 2 | 69.63% |
| RRC231020P00020000 | 2022-08-01 11:15AM EDT | 2023-10-20 | 2.78 | 2.00 | 2.65 | 0.00 | - | 5 | 9 | 62.38% |
| RRC240119P00020000 | 2022-07-26 1:48PM EDT | 2024-01-19 | 2.98 | 2.30 | 3.00 | 0.00 | - | 1 | 54 | 60.35% |
© 2022 Yahoo. All rights reserved.
