Australia markets close in 2 hours 49 minutes

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.70+0.53 (+1.65%)
At close: 04:00PM EDT
32.86 +0.16 (+0.49%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220812C000300002022-08-09 3:25PM EDT2022-08-122.422.552.950.00-609376.56%
RRC220819C000300002022-08-10 12:55PM EDT2022-08-193.172.853.30+0.37+13.21%1454966.41%
RRC220826C000300002022-08-10 1:09PM EDT2022-08-263.503.203.60+0.47+15.51%114565.92%
RRC220902C000300002022-08-09 2:23PM EDT2022-09-023.753.103.700.00-5554.98%
RRC220916C000300002022-08-10 11:58AM EDT2022-09-164.204.004.30+0.38+9.95%532,26364.89%
RRC220923C000300002022-08-09 2:44PM EDT2022-09-234.103.904.300.00-6658.25%
RRC221216C000300002022-08-10 12:25PM EDT2022-12-166.316.106.60+0.41+6.95%1633766.36%
RRC230120C000300002022-08-09 2:00PM EDT2023-01-206.796.607.000.00-95,43864.43%
RRC230317C000300002022-08-08 12:22PM EDT2023-03-176.087.407.900.00--2064.77%
RRC231020C000300002022-08-08 10:06AM EDT2023-10-208.179.3010.200.00-110662.15%
RRC240119C000300002022-07-26 1:58PM EDT2024-01-1910.9010.2010.800.00-113861.89%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220812P000300002022-08-10 3:35PM EDT2022-08-120.100.000.15-0.10-50.00%417484.38%
RRC220819P000300002022-08-10 2:35PM EDT2022-08-190.400.300.50-0.20-33.33%2413168.16%
RRC220826P000300002022-08-09 11:03AM EDT2022-08-261.040.550.750.00-15615663.57%
RRC220902P000300002022-08-10 2:42PM EDT2022-09-021.050.801.15-0.52-33.12%2065.33%
RRC220909P000300002022-08-03 3:06PM EDT2022-09-091.851.101.350.00-1465.14%
RRC220916P000300002022-08-10 11:29AM EDT2022-09-161.501.351.60-0.25-14.29%61,40865.58%
RRC220923P000300002022-08-09 3:37PM EDT2022-09-231.951.702.100.00-131370.75%
RRC221216P000300002022-08-09 1:17PM EDT2022-12-163.633.303.700.00-37564.26%
RRC230120P000300002022-08-03 10:52AM EDT2023-01-204.703.804.100.00-23,96462.57%
RRC230317P000300002022-08-08 11:00AM EDT2023-03-175.604.405.000.00--162.09%
RRC231020P000300002022-08-01 11:15AM EDT2023-10-207.036.206.800.00-51057.89%
RRC240119P000300002022-06-29 10:43AM EDT2024-01-198.864.509.500.00-51456.20%