Australia markets closed

Range Resources Corporation (RRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.39-0.92 (-2.68%)
At close: 04:00PM EDT
33.37 -0.02 (-0.06%)
After hours: 04:36PM EDT
In the money
Show:ListStraddle
Strike:28.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220819C000280002022-08-19 12:38PM EDT2022-08-195.885.205.50+1.99+51.16%1350226.56%
RRC220826C000280002022-07-27 11:46AM EDT2022-08-265.675.205.800.00-1380.08%
RRC220902C000280002022-08-10 3:58PM EDT2022-09-025.285.305.900.00-204068.75%
RRC220909C000280002022-08-03 10:55AM EDT2022-09-094.155.506.200.00-101072.36%
RRC220916C000280002022-08-19 12:38PM EDT2022-09-166.315.806.20+1.01+19.06%133069.87%
RRC220923C000280002022-08-09 3:00PM EDT2022-09-235.505.806.600.00--170.22%
RRC221216C000280002022-08-15 10:34AM EDT2022-12-167.107.608.300.00-25168.68%
RRC230120C000280002022-08-11 9:51AM EDT2023-01-209.008.208.600.00-4861266.75%
RRC230317C000280002022-07-27 3:40PM EDT2023-03-179.808.709.600.00--266.14%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220819P000280002022-08-18 1:35PM EDT2022-08-190.080.000.150.00-1548208.59%
RRC220826P000280002022-08-18 2:31PM EDT2022-08-260.160.050.500.00-783101.76%
RRC220902P000280002022-08-18 2:15PM EDT2022-09-020.250.050.400.00-43170.12%
RRC220909P000280002022-08-01 10:15AM EDT2022-09-091.100.200.500.00--366.11%
RRC220916P000280002022-08-19 12:25PM EDT2022-09-160.450.400.60+0.03+7.14%537964.94%
RRC220930P000280002022-08-19 1:39PM EDT2022-09-300.800.701.00-0.45-36.00%4465.58%
RRC221216P000280002022-08-03 12:36PM EDT2022-12-163.482.152.550.00-157265.28%
RRC230120P000280002022-08-19 2:33PM EDT2023-01-202.752.552.85+0.15+5.77%133762.43%