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
26.75 -0.09 (-0.34%)
After hours: 06:05PM EST
In the money
Show:ListStraddle
Strike:29.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221202C000290002022-12-02 2:10PM EST2022-12-020.030.000.10-0.09-75.00%32217102.34%
RRC221209C000290002022-12-02 3:32PM EST2022-12-090.150.100.20-0.40-72.73%11410154.30%
RRC221216C000290002022-12-02 3:39PM EST2022-12-160.400.350.50-0.60-60.00%439253.71%
RRC221223C000290002022-12-01 3:14PM EST2022-12-231.190.550.700.00-86953.32%
RRC221230C000290002022-11-18 10:29AM EST2022-12-301.000.700.90-0.70-41.18%726452.98%
RRC230106C000290002022-12-02 11:56AM EST2023-01-061.070.801.10-0.76-41.53%10952.44%
RRC230120C000290002022-12-02 1:51PM EST2023-01-201.351.301.40-0.65-32.50%4133555.13%
RRC230317C000290002022-12-02 10:48AM EST2023-03-172.902.502.65-0.90-23.68%110259.42%
RRC230616C000290002022-11-04 12:52PM EST2023-06-164.943.604.200.00-2360.45%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221202P000290002022-12-02 10:31AM EST2022-12-021.942.102.30+1.04+115.56%17496.88%
RRC221209P000290002022-12-01 3:04PM EST2022-12-091.352.202.450.00-217350.78%
RRC221216P000290002022-12-02 3:25PM EST2022-12-162.552.552.70+0.73+40.11%2150255.96%
RRC221223P000290002022-12-02 9:55AM EST2022-12-232.502.652.90+0.85+51.52%17552.93%
RRC221230P000290002022-11-18 10:23AM EST2022-12-303.002.753.200.00-9953.52%
RRC230120P000290002022-12-02 2:17PM EST2023-01-203.353.303.50+0.60+21.82%139352.25%
RRC230317P000290002022-12-02 9:36AM EST2023-03-174.304.404.60+1.00+30.30%73155.37%