Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.60+0.27 (+0.95%)
At close: 04:00PM EST
29.40 +0.80 (+2.80%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Strike:25.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221202C000250002022-11-25 10:29AM EST2022-12-025.180.000.000.00-300.00%
RRC221216C000250002022-11-23 9:39AM EST2022-12-166.600.000.000.00-500.00%
RRC230120C000250002022-11-28 2:51PM EST2023-01-204.600.000.000.00-11200.00%
RRC230317C000250002022-11-28 3:06PM EST2023-03-175.750.000.000.00-400.00%
RRC230616C000250002022-10-26 8:59AM EST2023-06-167.410.000.000.00--00.00%
RRC231020C000250002022-11-22 11:31AM EST2023-10-209.210.000.000.00-100.00%
RRC240119C000250002022-10-25 11:01AM EST2024-01-199.109.8010.200.00-710272.60%
RRC250117C000250002022-11-18 9:32AM EST2025-01-1710.820.000.000.00-100.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221202P000250002022-11-28 9:39AM EST2022-12-020.100.000.000.00-47050.00%
RRC221209P000250002022-11-29 3:14PM EST2022-12-090.200.000.000.00-1025.00%
RRC221216P000250002022-11-29 3:16PM EST2022-12-160.380.000.000.00-3012.50%
RRC221223P000250002022-11-28 11:34AM EST2022-12-230.600.000.000.00-6012.50%
RRC221230P000250002022-11-28 3:54PM EST2022-12-300.750.000.000.00-22012.50%
RRC230120P000250002022-11-29 12:13PM EST2023-01-201.150.000.000.00-10012.50%
RRC230317P000250002022-11-28 3:49PM EST2023-03-172.200.000.000.00-4006.25%
RRC230616P000250002022-11-28 2:36PM EST2023-06-163.200.000.000.00-306.25%
RRC231020P000250002022-11-23 3:19PM EST2023-10-203.840.000.000.00-503.13%
RRC240119P000250002022-11-29 11:37AM EST2024-01-194.800.000.000.00-103.13%
RRC250117P000250002022-11-22 10:47AM EST2025-01-176.200.000.000.00-103.13%