Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230331C00027000 | 2023-03-23 10:56AM EDT | 2023-03-31 | 0.20 | 0.10 | 0.15 | 0.00 | - | 2 | 268 | 65.04% |
| RRC230406C00027000 | 2023-03-23 11:42AM EDT | 2023-04-06 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 96 | 53.32% |
| RRC230414C00027000 | 2023-03-17 2:50PM EDT | 2023-04-14 | 0.35 | 0.25 | 0.40 | 0.00 | - | 20 | 20 | 53.71% |
| RRC230421C00027000 | 2023-03-24 10:37AM EDT | 2023-04-21 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 3 | 415 | 50.98% |
| RRC230519C00027000 | 2023-03-24 12:21PM EDT | 2023-05-19 | 1.11 | 1.00 | 1.20 | -0.08 | -6.72% | 2 | 227 | 53.61% |
| RRC230616C00027000 | 2023-03-23 11:35AM EDT | 2023-06-16 | 1.71 | 1.45 | 1.60 | 0.00 | - | 9 | 664 | 53.22% |
| RRC230915C00027000 | 2023-03-23 2:34PM EDT | 2023-09-15 | 2.60 | 2.40 | 2.90 | 0.00 | - | 12 | 120 | 53.69% |
| RRC231020C00027000 | 2023-03-09 12:59PM EDT | 2023-10-20 | 4.00 | 2.75 | 3.30 | 0.00 | - | 2 | 852 | 54.05% |
| RRC240119C00027000 | 2023-03-20 2:58PM EDT | 2024-01-19 | 4.02 | 1.50 | 5.80 | 0.00 | - | 1 | 737 | 52.20% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230331P00027000 | 2023-03-21 3:49PM EDT | 2023-03-31 | 2.75 | 2.40 | 2.70 | 0.00 | - | 2 | 40 | 71.48% |
| RRC230406P00027000 | 2023-03-22 12:09PM EDT | 2023-04-06 | 2.95 | 2.50 | 2.95 | 0.00 | - | 5 | 9 | 52.93% |
| RRC230414P00027000 | 2023-03-16 9:48AM EDT | 2023-04-14 | 3.37 | 2.75 | 3.20 | 0.00 | - | - | 3 | 56.25% |
| RRC230421P00027000 | 2023-03-20 10:07AM EDT | 2023-04-21 | 4.04 | 2.90 | 3.20 | 0.00 | - | 6 | 2,881 | 51.86% |
| RRC230428P00027000 | 2023-03-14 1:45PM EDT | 2023-04-28 | 2.45 | 3.00 | 3.50 | 0.00 | - | - | 17 | 54.10% |
| RRC230519P00027000 | 2023-03-16 9:52AM EDT | 2023-05-19 | 3.90 | 3.30 | 3.80 | 0.00 | - | - | 1 | 51.32% |
| RRC230616P00027000 | 2023-03-20 12:42PM EDT | 2023-06-16 | 4.60 | 3.80 | 4.10 | 0.00 | - | 2 | 636 | 50.88% |
| RRC230915P00027000 | 2023-01-24 1:49PM EDT | 2023-09-15 | 4.30 | 4.40 | 4.80 | 0.00 | - | - | 54 | 48.02% |
| RRC231020P00027000 | 2023-03-23 12:34PM EDT | 2023-10-20 | 5.00 | 4.90 | 5.50 | 0.00 | - | 1 | 53 | 53.35% |
| RRC240119P00027000 | 2023-03-20 9:36AM EDT | 2024-01-19 | 6.80 | 3.70 | 8.00 | 0.00 | - | 3 | 1,611 | 72.93% |
© 2023 Yahoo. All rights reserved.
