Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:30.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC231215C00030000 | 2023-12-08 2:35PM EST | 2023-12-15 | 0.45 | 0.40 | 0.50 | +0.03 | +7.14% | 15 | 322 | 41.80% |
| RRC231229C00030000 | 2023-12-07 3:54PM EST | 2023-12-29 | 0.72 | - | - | 0.00 | - | - | - | 0.00% |
| RRC240105C00030000 | 2023-12-01 3:10PM EST | 2024-01-05 | 3.20 | 0.95 | 1.05 | 0.00 | - | 2 | 2 | 36.87% |
| RRC240112C00030000 | 2023-12-06 11:05AM EST | 2024-01-12 | 1.08 | 1.15 | 1.25 | -0.37 | -25.52% | 1 | 3 | 38.38% |
| RRC240119C00030000 | 2023-12-08 2:08PM EST | 2024-01-19 | 1.45 | 1.30 | 1.40 | +0.25 | +20.83% | 70 | 779 | 38.72% |
| RRC240315C00030000 | 2023-12-07 1:52PM EST | 2024-03-15 | 2.30 | 2.30 | 2.45 | -0.01 | -0.43% | 1 | 411 | 42.38% |
| RRC240621C00030000 | 2023-12-06 12:06PM EST | 2024-06-21 | 3.90 | 3.50 | 3.70 | 0.00 | - | 16 | 33 | 44.40% |
| RRC250117C00030000 | 2023-12-07 12:39PM EST | 2025-01-17 | 5.20 | 5.40 | 5.60 | 0.00 | - | 8 | 289 | 46.27% |
| RRC260116C00030000 | 2023-12-07 1:28PM EST | 2026-01-16 | 7.20 | 5.30 | 8.90 | 0.00 | - | 6 | 14 | 53.66% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC231215P00030000 | 2023-12-08 1:59PM EST | 2023-12-15 | 0.63 | 0.70 | 0.85 | -0.52 | -45.22% | 6 | 641 | 45.12% |
| RRC231222P00030000 | 2023-12-07 3:23PM EST | 2023-12-22 | 1.25 | 0.90 | 1.05 | 0.00 | - | 2 | 70 | 39.75% |
| RRC231229P00030000 | 2023-12-07 2:24PM EST | 2023-12-29 | 1.27 | 1.05 | 1.15 | 0.00 | - | 8 | 47 | 35.65% |
| RRC240112P00030000 | 2023-12-01 12:11PM EST | 2024-01-12 | 0.48 | 1.35 | 1.75 | 0.00 | - | 4 | 4 | 43.95% |
| RRC240119P00030000 | 2023-12-06 3:51PM EST | 2024-01-19 | 1.64 | 1.50 | 1.55 | 0.00 | - | 56 | 411 | 34.96% |
| RRC240126P00030000 | 2023-12-07 3:49PM EST | 2024-01-26 | 1.95 | 0.60 | 2.10 | 0.00 | - | - | - | 45.12% |
| RRC240315P00030000 | 2023-12-07 1:47PM EST | 2024-03-15 | 2.55 | 2.30 | 2.40 | 0.00 | - | 383 | 2,942 | 36.67% |
| RRC240621P00030000 | 2023-12-06 10:56AM EST | 2024-06-21 | 3.20 | 3.20 | 3.40 | 0.00 | - | 2 | 529 | 37.45% |
| RRC250117P00030000 | 2023-12-07 9:55AM EST | 2025-01-17 | 4.63 | 4.50 | 4.70 | 0.00 | - | 3 | 1,283 | 36.50% |
| RRC260116P00030000 | 2023-11-02 12:33PM EST | 2026-01-16 | 4.25 | 3.60 | 7.50 | 0.00 | - | 2 | 8 | 43.24% |
© 2023 Yahoo. All rights reserved.