Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230414C00023000 | 2023-03-17 3:52PM EDT | 2023-04-14 | 1.47 | 3.50 | 3.90 | 0.00 | - | 2 | 2 | 69.14% |
| RRC230421C00023000 | 2023-03-23 1:22PM EDT | 2023-04-21 | 2.30 | 3.60 | 4.00 | 0.00 | - | 12 | 21 | 62.89% |
| RRC230428C00023000 | 2023-03-17 2:51PM EDT | 2023-04-28 | 2.05 | 3.40 | 4.30 | 0.00 | - | 1 | 1 | 57.03% |
| RRC230519C00023000 | 2023-03-21 2:59PM EDT | 2023-05-19 | 2.95 | 4.20 | 4.50 | 0.00 | - | 2 | 8 | 61.47% |
| RRC230616C00023000 | 2023-03-31 2:49PM EDT | 2023-06-16 | 4.80 | 4.50 | 4.90 | +1.50 | +45.45% | 8 | 385 | 58.11% |
| RRC230915C00023000 | 2023-03-17 3:40PM EDT | 2023-09-15 | 3.70 | 5.30 | 6.10 | 0.00 | - | 5 | 6 | 56.01% |
| RRC231020C00023000 | 2023-03-03 12:31PM EDT | 2023-10-20 | 7.50 | 5.60 | 6.50 | 0.00 | - | 10 | 7 | 56.10% |
| RRC250117C00023000 | 2023-02-09 10:46AM EDT | 2025-01-17 | 7.00 | 6.50 | 11.00 | 0.00 | - | - | 30 | 53.11% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230406P00023000 | 2023-03-29 1:12PM EDT | 2023-04-06 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 75.00% |
| RRC230414P00023000 | 2023-03-31 10:04AM EDT | 2023-04-14 | 0.14 | 0.05 | 0.15 | -0.56 | -80.00% | 6 | 7 | 54.49% |
| RRC230421P00023000 | 2023-03-28 3:52PM EDT | 2023-04-21 | 0.24 | 0.20 | 0.25 | -0.27 | -52.94% | 6 | 321 | 55.27% |
| RRC230428P00023000 | 2023-03-29 11:49AM EDT | 2023-04-28 | 0.72 | 0.25 | 0.65 | 0.00 | - | 2 | 6 | 60.94% |
| RRC230505P00023000 | 2023-03-24 11:11AM EDT | 2023-05-05 | 1.36 | 0.45 | 0.70 | 0.00 | - | 5 | 5 | 60.06% |
| RRC230519P00023000 | 2023-03-31 10:52AM EDT | 2023-05-19 | 0.80 | 0.60 | 0.80 | -0.70 | -46.67% | 100 | 161 | 55.18% |
| RRC230616P00023000 | 2023-03-30 10:02AM EDT | 2023-06-16 | 1.40 | 0.90 | 1.20 | 0.00 | - | 7 | 2,096 | 53.42% |
| RRC230915P00023000 | 2023-03-23 1:34PM EDT | 2023-09-15 | 2.71 | 1.80 | 2.40 | 0.00 | - | 4 | 438 | 53.88% |
| RRC231020P00023000 | 2023-03-17 1:35PM EDT | 2023-10-20 | 3.60 | 2.10 | 2.65 | 0.00 | - | 3 | 567 | 53.08% |
| RRC250117P00023000 | 2023-03-22 12:17PM EDT | 2025-01-17 | 5.00 | 3.70 | 5.50 | 0.00 | - | 1 | 70 | 54.96% |
© 2023 Yahoo. All rights reserved.
