Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:24.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230331C00024000 | 2023-03-30 1:30PM EDT | 2023-03-31 | 1.00 | 0.95 | 1.05 | -0.40 | -28.57% | 5 | 145 | 39.84% |
| RRC230406C00024000 | 2023-03-23 2:05PM EDT | 2023-04-06 | 1.30 | 1.20 | 1.35 | 0.00 | - | - | 10 | 50.10% |
| RRC230414C00024000 | 2023-03-23 1:32PM EDT | 2023-04-14 | 1.47 | 1.50 | 1.60 | 0.00 | - | 16 | 117 | 49.12% |
| RRC230421C00024000 | 2023-03-29 3:44PM EDT | 2023-04-21 | 2.00 | 1.70 | 1.85 | 0.00 | - | 4 | 410 | 51.86% |
| RRC230428C00024000 | 2023-03-30 10:36AM EDT | 2023-04-28 | 2.09 | 1.95 | 2.15 | +0.22 | +11.76% | 6 | 20 | 52.93% |
| RRC230519C00024000 | 2023-03-29 2:13PM EDT | 2023-05-19 | 2.80 | 2.40 | 2.60 | 0.00 | - | 1 | 8 | 53.27% |
| RRC230616C00024000 | 2023-03-21 3:41PM EDT | 2023-06-16 | 2.91 | 2.75 | 3.10 | 0.00 | - | 4 | 49 | 52.39% |
| RRC230915C00024000 | 2023-03-29 10:51AM EDT | 2023-09-15 | 4.40 | 3.90 | 4.40 | 0.00 | - | 5 | 3 | 54.47% |
| RRC231020C00024000 | 2023-03-20 2:11PM EDT | 2023-10-20 | 3.82 | 4.20 | 4.80 | 0.00 | - | - | 10 | 54.49% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230331P00024000 | 2023-03-29 10:31AM EDT | 2023-03-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 211 | 59.77% |
| RRC230406P00024000 | 2023-03-30 1:35PM EDT | 2023-04-06 | 0.30 | 0.25 | 0.35 | -0.50 | -62.50% | 6 | 17 | 52.15% |
| RRC230414P00024000 | 2023-03-09 4:51PM EDT | 2023-04-14 | 0.70 | 0.50 | 0.65 | 0.00 | - | - | 25 | 53.13% |
| RRC230421P00024000 | 2023-03-30 9:49AM EDT | 2023-04-21 | 0.70 | 0.70 | 0.80 | +0.05 | +7.69% | 1 | 176 | 50.78% |
| RRC230428P00024000 | 2023-03-21 3:53PM EDT | 2023-04-28 | 1.63 | 0.95 | 1.15 | 0.00 | - | - | 1 | 53.81% |
| RRC230505P00024000 | 2023-03-24 3:47PM EDT | 2023-05-05 | 1.60 | 1.10 | 1.35 | 0.00 | - | 1 | 1 | 54.30% |
| RRC230519P00024000 | 2023-03-24 11:10AM EDT | 2023-05-19 | 2.05 | 1.35 | 1.50 | 0.00 | - | 4 | 101 | 51.90% |
| RRC230616P00024000 | 2023-03-30 10:02AM EDT | 2023-06-16 | 1.75 | 1.70 | 1.95 | -1.45 | -45.31% | 4 | 1,606 | 50.73% |
| RRC230915P00024000 | 2023-03-27 12:53PM EDT | 2023-09-15 | 3.00 | 2.70 | 2.90 | 0.00 | - | 1 | 315 | 51.03% |
| RRC231020P00024000 | 2023-02-27 2:19PM EDT | 2023-10-20 | 3.10 | 2.80 | 3.30 | 0.00 | - | 114 | 120 | 52.08% |
© 2023 Yahoo. All rights reserved.
