Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.84-1.15 (-4.11%)
At close: 04:00PM EST
26.80 -0.04 (-0.15%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Strike:28.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221209C000280002022-12-02 3:33PM EST2022-12-090.380.000.000.00-137012.50%
RRC221216C000280002022-12-02 3:39PM EST2022-12-160.700.000.000.00-6206.25%
RRC221223C000280002022-12-01 3:14PM EST2022-12-231.690.000.000.00-506.25%
RRC221230C000280002022-11-21 12:13PM EST2022-12-302.000.000.000.00-5106.25%
RRC230106C000280002022-12-02 9:45AM EST2023-01-061.550.000.000.00-303.13%
RRC230120C000280002022-12-02 2:03PM EST2023-01-201.750.000.000.00-4303.13%
RRC230317C000280002022-12-02 3:53PM EST2023-03-173.010.000.000.00-2103.13%
RRC230616C000280002022-10-20 2:57PM EST2023-06-165.235.105.700.00--375.71%
RRC250117C000280002022-11-30 12:13PM EST2025-01-1712.100.000.000.00-100.78%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221209P000280002022-12-02 11:47AM EST2022-12-091.300.000.000.00-900.00%
RRC221216P000280002022-12-02 10:59AM EST2022-12-161.730.000.000.00-2300.00%
RRC221223P000280002022-11-22 11:40AM EST2022-12-231.250.000.000.00-100.00%
RRC221230P000280002022-11-29 2:51PM EST2022-12-301.600.000.000.00-100.00%
RRC230106P000280002022-12-01 3:50PM EST2023-01-061.850.000.000.00--00.00%
RRC230120P000280002022-12-02 3:51PM EST2023-01-202.800.000.000.00-800.00%
RRC230317P000280002022-11-23 10:16AM EST2023-03-173.000.000.000.00-18400.00%
RRC230616P000280002022-11-29 3:25PM EST2023-06-164.400.000.000.00-100.00%