Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC231020C00028000 | 2023-09-26 9:34AM EDT | 2023-10-20 | 3.30 | 4.50 | 4.70 | 0.00 | - | 10 | 169 | 50.88% |
| RRC231027C00028000 | 2023-09-26 9:50AM EDT | 2023-10-27 | 3.61 | 4.70 | 4.90 | 0.00 | - | 1 | 4 | 54.98% |
| RRC231103C00028000 | 2023-09-26 11:27AM EDT | 2023-11-03 | 3.70 | 4.80 | 5.00 | 0.00 | - | - | 10 | 53.22% |
| RRC231117C00028000 | 2023-09-26 3:56PM EDT | 2023-11-17 | 3.90 | 5.00 | 5.20 | 0.00 | - | 103 | 103 | 51.37% |
| RRC231215C00028000 | 2023-09-27 10:29AM EDT | 2023-12-15 | 5.10 | 5.40 | 5.60 | 0.00 | - | 3 | 193 | 50.20% |
| RRC240119C00028000 | 2023-09-27 1:05PM EDT | 2024-01-19 | 5.91 | 5.70 | 5.90 | 0.00 | - | 5 | 194 | 48.78% |
| RRC240315C00028000 | 2023-09-20 3:59PM EDT | 2024-03-15 | 5.00 | 6.40 | 6.70 | 0.00 | - | 1 | 6 | 50.95% |
| RRC250117C00028000 | 2023-09-26 11:06AM EDT | 2025-01-17 | 8.10 | 8.90 | 9.20 | 0.00 | - | 1 | 208 | 49.98% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC231006P00028000 | 2023-09-22 1:46PM EDT | 2023-10-06 | 0.21 | 0.00 | 2.15 | 0.00 | - | - | 4 | 177.54% |
| RRC231013P00028000 | 2023-09-14 11:28AM EDT | 2023-10-13 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 78.13% |
| RRC231020P00028000 | 2023-09-29 3:24PM EDT | 2023-10-20 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 13 | 151 | 47.66% |
| RRC231027P00028000 | 2023-09-27 11:19AM EDT | 2023-10-27 | 0.27 | 0.15 | 0.30 | 0.00 | - | 10 | 12 | 50.29% |
| RRC231117P00028000 | 2023-09-22 11:43AM EDT | 2023-11-17 | 1.02 | 0.40 | 0.50 | 0.00 | - | - | 50 | 45.12% |
| RRC231215P00028000 | 2023-09-28 12:08PM EDT | 2023-12-15 | 0.70 | 0.70 | 0.80 | 0.00 | - | 10 | 347 | 43.51% |
| RRC240119P00028000 | 2023-09-20 10:04AM EDT | 2024-01-19 | 1.20 | 0.95 | 1.05 | 0.00 | - | 10 | 64 | 40.82% |
| RRC240315P00028000 | 2023-09-28 10:06AM EDT | 2024-03-15 | 1.50 | 1.45 | 1.60 | 0.00 | - | 1 | 15 | 41.36% |
| RRC250117P00028000 | 2023-09-22 12:08PM EDT | 2025-01-17 | 4.00 | 3.10 | 3.40 | 0.00 | - | 17 | 135 | 39.08% |
© 2023 Yahoo. All rights reserved.
