Australia markets close in 3 hours 15 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:27.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220812C000270002022-08-05 9:30AM EDT2022-08-122.605.405.900.00-7067199.22%
RRC220819C000270002022-08-03 9:35AM EDT2022-08-194.545.506.000.00-16269.14%
RRC220826C000270002022-07-22 1:44PM EDT2022-08-264.355.606.200.00-101770.51%
RRC220916C000270002022-08-04 11:28AM EDT2022-09-164.946.106.600.00-151967.48%
RRC221216C000270002022-07-08 2:00PM EDT2022-12-164.046.407.100.00-22350.59%
RRC230317C000270002022-07-26 2:39PM EDT2023-03-179.958.909.900.00-12167.43%
RRC231020C000270002022-06-07 3:35PM EDT2023-10-2015.205.009.500.00-3148.65%
RRC240119C000270002022-07-27 12:52PM EDT2024-01-1912.6011.2012.200.00-53961.28%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220812P000270002022-08-08 9:47AM EDT2022-08-120.150.000.250.00-113177.34%
RRC220819P000270002022-08-10 12:43PM EDT2022-08-190.110.000.15-0.27-71.05%39674.61%
RRC220826P000270002022-07-26 12:19PM EDT2022-08-260.600.100.450.00--676.95%
RRC220902P000270002022-07-28 10:52AM EDT2022-09-020.850.250.550.00--172.17%
RRC220916P000270002022-08-09 1:35PM EDT2022-09-160.830.550.800.00-619868.51%
RRC221216P000270002022-08-10 11:26AM EDT2022-12-162.302.252.45-0.39-14.50%26366.65%
RRC240119P000270002022-07-15 1:00PM EDT2024-01-198.105.205.800.00-2557.42%