Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.60+0.27 (+0.95%)
At close: 04:00PM EST
29.40 +0.80 (+2.80%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Strike:27.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221202C000270002022-11-28 3:11PM EST2022-12-021.610.000.000.00-100.00%
RRC221209C000270002022-11-16 1:25PM EST2022-12-092.250.000.000.00-200.00%
RRC221216C000270002022-11-29 1:57PM EST2022-12-162.450.000.000.00-200.00%
RRC221223C000270002022-11-28 3:41PM EST2022-12-232.480.000.000.00-1000.00%
RRC221230C000270002022-11-21 10:19AM EST2022-12-302.600.000.000.00-11000.00%
RRC230120C000270002022-11-22 10:49AM EST2023-01-204.000.000.000.00-700.00%
RRC230317C000270002022-11-29 11:27AM EST2023-03-174.600.000.000.00-500.00%
RRC231020C000270002022-09-29 10:38AM EST2023-10-205.606.307.200.00-63957.23%
RRC240119C000270002022-11-23 9:32AM EST2024-01-1910.100.000.000.00-100.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221202P000270002022-11-29 11:13AM EST2022-12-020.200.000.000.00-10012.50%
RRC221209P000270002022-11-29 11:24AM EST2022-12-090.620.000.000.00-20012.50%
RRC221216P000270002022-11-28 1:33PM EST2022-12-161.000.000.000.00-206.25%
RRC221223P000270002022-11-28 10:59AM EST2022-12-231.170.000.000.00-1506.25%
RRC221230P000270002022-11-18 10:29AM EST2022-12-301.950.000.000.00-206.25%
RRC230120P000270002022-11-29 2:41PM EST2023-01-201.800.000.000.00-42703.13%
RRC230317P000270002022-11-28 2:27PM EST2023-03-173.000.000.000.00-203.13%
RRC230616P000270002022-10-25 11:29AM EST2023-06-164.653.403.900.00--154.15%
RRC231020P000270002022-08-22 2:14PM EST2023-10-204.505.306.000.00-1162.24%
RRC240119P000270002022-11-18 12:00PM EST2024-01-196.100.000.000.00-101.56%