Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.47+1.32 (+5.25%)
At close: 04:00PM EDT
26.40 -0.07 (-0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:23.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230414C000230002023-03-17 3:52PM EDT2023-04-141.473.503.900.00-2269.14%
RRC230421C000230002023-03-23 1:22PM EDT2023-04-212.303.604.000.00-122162.89%
RRC230428C000230002023-03-17 2:51PM EDT2023-04-282.053.404.300.00-1157.03%
RRC230519C000230002023-03-21 2:59PM EDT2023-05-192.954.204.500.00-2861.47%
RRC230616C000230002023-03-31 2:49PM EDT2023-06-164.804.504.90+1.50+45.45%838558.11%
RRC230915C000230002023-03-17 3:40PM EDT2023-09-153.705.306.100.00-5656.01%
RRC231020C000230002023-03-03 12:31PM EDT2023-10-207.505.606.500.00-10756.10%
RRC250117C000230002023-02-09 10:46AM EDT2025-01-177.006.5011.000.00--3053.11%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230406P000230002023-03-29 1:12PM EDT2023-04-060.150.000.100.00-15175.00%
RRC230414P000230002023-03-31 10:04AM EDT2023-04-140.140.050.15-0.56-80.00%6754.49%
RRC230421P000230002023-03-28 3:52PM EDT2023-04-210.240.200.25-0.27-52.94%632155.27%
RRC230428P000230002023-03-29 11:49AM EDT2023-04-280.720.250.650.00-2660.94%
RRC230505P000230002023-03-24 11:11AM EDT2023-05-051.360.450.700.00-5560.06%
RRC230519P000230002023-03-31 10:52AM EDT2023-05-190.800.600.80-0.70-46.67%10016155.18%
RRC230616P000230002023-03-30 10:02AM EDT2023-06-161.400.901.200.00-72,09653.42%
RRC230915P000230002023-03-23 1:34PM EDT2023-09-152.711.802.400.00-443853.88%
RRC231020P000230002023-03-17 1:35PM EDT2023-10-203.602.102.650.00-356753.08%
RRC250117P000230002023-03-22 12:17PM EDT2025-01-175.003.705.500.00-17054.96%