Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230331C00028000 | 2023-03-21 11:48AM EDT | 2023-03-31 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 60 | 78.91% |
| RRC230406C00028000 | 2023-03-24 2:56PM EDT | 2023-04-06 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 23 | 50.00% |
| RRC230414C00028000 | 2023-03-15 12:44PM EDT | 2023-04-14 | 0.50 | 0.10 | 0.30 | 0.00 | - | 2 | 4 | 54.10% |
| RRC230421C00028000 | 2023-03-29 2:46PM EDT | 2023-04-21 | 0.35 | 0.25 | 0.35 | +0.08 | +29.63% | 8 | 416 | 47.95% |
| RRC230428C00028000 | 2023-03-29 10:41AM EDT | 2023-04-28 | 0.51 | 0.45 | 0.65 | +0.01 | +2.00% | 2 | 257 | 50.88% |
| RRC230519C00028000 | 2023-03-29 12:14PM EDT | 2023-05-19 | 0.95 | 0.90 | 1.10 | 0.00 | - | 51 | 71 | 52.69% |
| RRC230616C00028000 | 2023-03-29 2:46PM EDT | 2023-06-16 | 1.40 | 1.20 | 1.40 | +0.05 | +3.70% | 18 | 815 | 51.42% |
| RRC230915C00028000 | 2023-03-24 10:29AM EDT | 2023-09-15 | 2.07 | 2.35 | 2.80 | 0.00 | - | 22 | 292 | 52.49% |
| RRC231020C00028000 | 2023-03-29 12:34PM EDT | 2023-10-20 | 2.95 | 2.75 | 3.20 | +0.57 | +23.95% | 1 | 19 | 53.13% |
| RRC250117C00028000 | 2023-03-23 11:16AM EDT | 2025-01-17 | 5.50 | 4.70 | 7.50 | 0.00 | - | 2 | 227 | 52.81% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230406P00028000 | 2023-03-27 12:32PM EDT | 2023-04-06 | 3.60 | 2.60 | 2.85 | 0.00 | - | 1 | 5 | 56.64% |
| RRC230414P00028000 | 2023-03-28 1:42PM EDT | 2023-04-14 | 3.14 | 2.65 | 3.10 | 0.00 | - | 1 | 1 | 58.79% |
| RRC230421P00028000 | 2023-03-29 3:38PM EDT | 2023-04-21 | 3.02 | 2.90 | 3.10 | -2.21 | -42.26% | 2 | 87 | 49.02% |
| RRC230428P00028000 | 2023-03-22 10:40AM EDT | 2023-04-28 | 3.98 | 2.80 | 3.50 | 0.00 | - | - | 16 | 59.81% |
| RRC230616P00028000 | 2023-03-27 12:33PM EDT | 2023-06-16 | 4.40 | 3.70 | 4.10 | 0.00 | - | 1 | 235 | 50.78% |
| RRC230915P00028000 | 2023-03-21 2:26PM EDT | 2023-09-15 | 5.60 | 4.60 | 5.20 | 0.00 | - | 31 | 32 | 50.98% |
| RRC231020P00028000 | 2023-03-23 12:45PM EDT | 2023-10-20 | 5.70 | 4.90 | 5.40 | 0.00 | - | 1 | 4 | 49.10% |
| RRC250117P00028000 | 2023-03-24 3:55PM EDT | 2025-01-17 | 7.90 | 6.00 | 8.60 | 0.00 | - | 5 | 65 | 51.11% |
© 2023 Yahoo. All rights reserved.
