Australia markets open in 9 hours 36 minutes

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.41-0.38 (-1.16%)
At close: 04:00PM EDT
32.54 +0.13 (+0.40%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:28.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC231020C000280002023-09-26 9:34AM EDT2023-10-203.304.504.700.00-1016950.88%
RRC231027C000280002023-09-26 9:50AM EDT2023-10-273.614.704.900.00-1454.98%
RRC231103C000280002023-09-26 11:27AM EDT2023-11-033.704.805.000.00--1053.22%
RRC231117C000280002023-09-26 3:56PM EDT2023-11-173.905.005.200.00-10310351.37%
RRC231215C000280002023-09-27 10:29AM EDT2023-12-155.105.405.600.00-319350.20%
RRC240119C000280002023-09-27 1:05PM EDT2024-01-195.915.705.900.00-519448.78%
RRC240315C000280002023-09-20 3:59PM EDT2024-03-155.006.406.700.00-1650.95%
RRC250117C000280002023-09-26 11:06AM EDT2025-01-178.108.909.200.00-120849.98%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC231006P000280002023-09-22 1:46PM EDT2023-10-060.210.002.150.00--4177.54%
RRC231013P000280002023-09-14 11:28AM EDT2023-10-130.100.000.750.00-101078.13%
RRC231020P000280002023-09-29 3:24PM EDT2023-10-200.120.050.15-0.03-20.00%1315147.66%
RRC231027P000280002023-09-27 11:19AM EDT2023-10-270.270.150.300.00-101250.29%
RRC231117P000280002023-09-22 11:43AM EDT2023-11-171.020.400.500.00--5045.12%
RRC231215P000280002023-09-28 12:08PM EDT2023-12-150.700.700.800.00-1034743.51%
RRC240119P000280002023-09-20 10:04AM EDT2024-01-191.200.951.050.00-106440.82%
RRC240315P000280002023-09-28 10:06AM EDT2024-03-151.501.451.600.00-11541.36%
RRC250117P000280002023-09-22 12:08PM EDT2025-01-174.003.103.400.00-1713539.08%