Australia markets close in 4 hours 41 minutes

Range Resources Corporation (RRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.41+1.08 (+4.63%)
At close: 04:00PM EDT
24.76 +0.35 (+1.43%)
After hours: 05:43PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230324C000250002023-03-21 3:53PM EDT2023-03-240.450.300.40+0.23+104.55%1224167.19%
RRC230331C000250002023-03-21 11:56AM EDT2023-03-310.500.650.75+0.03+6.38%533959.28%
RRC230421C000250002023-03-21 12:00PM EDT2023-04-211.051.251.35-0.05-4.55%8241054.98%
RRC230428C000250002023-03-10 11:00AM EDT2023-04-282.801.401.700.00--2057.62%
RRC230519C000250002023-03-20 10:27AM EDT2023-05-191.501.802.050.00-303855.81%
RRC230616C000250002023-03-21 2:13PM EDT2023-06-162.302.302.55+0.25+12.20%161,86756.49%
RRC230915C000250002023-03-20 11:54AM EDT2023-09-153.223.303.700.00-24155.37%
RRC231020C000250002023-03-20 12:44PM EDT2023-10-203.303.704.000.00-155755.37%
RRC240119C000250002023-03-21 1:47PM EDT2024-01-194.533.905.00+0.13+2.95%1412853.20%
RRC250117C000250002023-03-17 2:21PM EDT2025-01-176.504.007.700.00-236361.67%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230324P000250002023-03-20 10:07AM EDT2023-03-241.340.851.15-0.58-30.21%11774.22%
RRC230331P000250002023-03-15 11:26AM EDT2023-03-311.381.201.350.00-32158.30%
RRC230406P000250002023-03-17 10:41AM EDT2023-04-061.871.351.550.00-2354.79%
RRC230414P000250002023-03-16 10:28AM EDT2023-04-142.001.551.750.00-1652.83%
RRC230421P000250002023-03-21 3:53PM EDT2023-04-211.831.751.90-0.57-23.75%232752.69%
RRC230428P000250002023-03-21 12:54PM EDT2023-04-282.241.902.20+0.46+25.84%2354.79%
RRC230519P000250002023-03-20 10:19AM EDT2023-05-193.002.252.450.00-11151.61%
RRC230616P000250002023-03-21 11:30AM EDT2023-06-162.832.702.90-0.98-25.72%52,84151.98%
RRC230915P000250002023-03-15 11:50AM EDT2023-09-153.703.503.900.00--252.56%
RRC231020P000250002023-03-13 3:23PM EDT2023-10-203.553.704.100.00-85650.78%
RRC240119P000250002023-03-08 1:08PM EDT2024-01-193.504.305.400.00-118951.05%
RRC250117P000250002023-02-27 4:49PM EDT2025-01-175.004.507.900.00-31158.53%