Australia markets close in 3 hours 16 minutes

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.70+0.53 (+1.65%)
At close: 04:00PM EDT
32.86 +0.16 (+0.49%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220812C000250002022-07-20 10:16AM EDT2022-08-124.107.507.900.00-1150.00%
RRC220819C000250002022-08-04 11:28AM EDT2022-08-195.847.508.000.00-116091.80%
RRC220826C000250002022-08-10 12:25PM EDT2022-08-267.857.508.10-0.90-10.29%83978.52%
RRC220916C000250002022-08-10 12:52PM EDT2022-09-168.167.808.40+1.79+28.10%28372.66%
RRC221216C000250002022-08-10 2:14PM EDT2022-12-169.609.309.70+2.10+28.00%321969.48%
RRC230120C000250002022-08-10 3:01PM EDT2023-01-209.709.8010.00-0.03-0.31%1059,50668.09%
RRC230317C000250002022-08-02 3:49PM EDT2023-03-1710.0610.1011.000.00--2067.55%
RRC240119C000250002022-08-05 10:28AM EDT2024-01-1911.9012.4013.300.00-158662.90%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220812P000250002022-08-09 11:53AM EDT2022-08-120.310.000.050.00-26175.00%
RRC220819P000250002022-08-09 2:35PM EDT2022-08-190.100.000.350.00-658118.36%
RRC220826P000250002022-08-04 3:13PM EDT2022-08-260.430.000.600.00-15101.76%
RRC220902P000250002022-08-02 10:09AM EDT2022-09-020.500.000.350.00-101174.02%
RRC220909P000250002022-08-04 2:05PM EDT2022-09-090.580.150.700.00--682.23%
RRC220916P000250002022-08-10 11:29AM EDT2022-09-160.450.300.45-0.05-10.00%462671.29%
RRC220923P000250002022-08-05 10:28AM EDT2022-09-230.850.450.650.00-101073.63%
RRC221216P000250002022-08-02 10:00AM EDT2022-12-162.201.601.800.00-206467.63%
RRC230120P000250002022-08-10 10:17AM EDT2023-01-202.252.002.25-0.35-13.46%16,62666.89%
RRC231020P000250002022-07-05 10:32AM EDT2023-10-207.404.306.000.00-93069.19%
RRC240119P000250002022-08-05 10:51AM EDT2024-01-195.254.404.900.00-36158.77%