Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230324C00025000 | 2023-03-21 3:53PM EDT | 2023-03-24 | 0.45 | 0.30 | 0.40 | +0.23 | +104.55% | 12 | 241 | 67.19% |
| RRC230331C00025000 | 2023-03-21 11:56AM EDT | 2023-03-31 | 0.50 | 0.65 | 0.75 | +0.03 | +6.38% | 5 | 339 | 59.28% |
| RRC230421C00025000 | 2023-03-21 12:00PM EDT | 2023-04-21 | 1.05 | 1.25 | 1.35 | -0.05 | -4.55% | 82 | 410 | 54.98% |
| RRC230428C00025000 | 2023-03-10 11:00AM EDT | 2023-04-28 | 2.80 | 1.40 | 1.70 | 0.00 | - | - | 20 | 57.62% |
| RRC230519C00025000 | 2023-03-20 10:27AM EDT | 2023-05-19 | 1.50 | 1.80 | 2.05 | 0.00 | - | 30 | 38 | 55.81% |
| RRC230616C00025000 | 2023-03-21 2:13PM EDT | 2023-06-16 | 2.30 | 2.30 | 2.55 | +0.25 | +12.20% | 16 | 1,867 | 56.49% |
| RRC230915C00025000 | 2023-03-20 11:54AM EDT | 2023-09-15 | 3.22 | 3.30 | 3.70 | 0.00 | - | 2 | 41 | 55.37% |
| RRC231020C00025000 | 2023-03-20 12:44PM EDT | 2023-10-20 | 3.30 | 3.70 | 4.00 | 0.00 | - | 1 | 557 | 55.37% |
| RRC240119C00025000 | 2023-03-21 1:47PM EDT | 2024-01-19 | 4.53 | 3.90 | 5.00 | +0.13 | +2.95% | 14 | 128 | 53.20% |
| RRC250117C00025000 | 2023-03-17 2:21PM EDT | 2025-01-17 | 6.50 | 4.00 | 7.70 | 0.00 | - | 2 | 363 | 61.67% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230324P00025000 | 2023-03-20 10:07AM EDT | 2023-03-24 | 1.34 | 0.85 | 1.15 | -0.58 | -30.21% | 1 | 17 | 74.22% |
| RRC230331P00025000 | 2023-03-15 11:26AM EDT | 2023-03-31 | 1.38 | 1.20 | 1.35 | 0.00 | - | 3 | 21 | 58.30% |
| RRC230406P00025000 | 2023-03-17 10:41AM EDT | 2023-04-06 | 1.87 | 1.35 | 1.55 | 0.00 | - | 2 | 3 | 54.79% |
| RRC230414P00025000 | 2023-03-16 10:28AM EDT | 2023-04-14 | 2.00 | 1.55 | 1.75 | 0.00 | - | 1 | 6 | 52.83% |
| RRC230421P00025000 | 2023-03-21 3:53PM EDT | 2023-04-21 | 1.83 | 1.75 | 1.90 | -0.57 | -23.75% | 2 | 327 | 52.69% |
| RRC230428P00025000 | 2023-03-21 12:54PM EDT | 2023-04-28 | 2.24 | 1.90 | 2.20 | +0.46 | +25.84% | 2 | 3 | 54.79% |
| RRC230519P00025000 | 2023-03-20 10:19AM EDT | 2023-05-19 | 3.00 | 2.25 | 2.45 | 0.00 | - | 1 | 11 | 51.61% |
| RRC230616P00025000 | 2023-03-21 11:30AM EDT | 2023-06-16 | 2.83 | 2.70 | 2.90 | -0.98 | -25.72% | 5 | 2,841 | 51.98% |
| RRC230915P00025000 | 2023-03-15 11:50AM EDT | 2023-09-15 | 3.70 | 3.50 | 3.90 | 0.00 | - | - | 2 | 52.56% |
| RRC231020P00025000 | 2023-03-13 3:23PM EDT | 2023-10-20 | 3.55 | 3.70 | 4.10 | 0.00 | - | 8 | 56 | 50.78% |
| RRC240119P00025000 | 2023-03-08 1:08PM EDT | 2024-01-19 | 3.50 | 4.30 | 5.40 | 0.00 | - | 1 | 189 | 51.05% |
| RRC250117P00025000 | 2023-02-27 4:49PM EDT | 2025-01-17 | 5.00 | 4.50 | 7.90 | 0.00 | - | 3 | 11 | 58.53% |
© 2023 Yahoo. All rights reserved.
