Australia markets open in 7 hours 51 minutes

Range Resources Corporation (RRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.70+0.29 (+0.99%)
At close: 04:00PM EST
29.84 +0.14 (+0.47%)
After hours: 06:17PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC231215C000300002023-12-08 2:35PM EST2023-12-150.450.400.50+0.03+7.14%1532241.80%
RRC231229C000300002023-12-07 3:54PM EST2023-12-290.72--0.00---0.00%
RRC240105C000300002023-12-01 3:10PM EST2024-01-053.200.951.050.00-2236.87%
RRC240112C000300002023-12-06 11:05AM EST2024-01-121.081.151.25-0.37-25.52%1338.38%
RRC240119C000300002023-12-08 2:08PM EST2024-01-191.451.301.40+0.25+20.83%7077938.72%
RRC240315C000300002023-12-07 1:52PM EST2024-03-152.302.302.45-0.01-0.43%141142.38%
RRC240621C000300002023-12-06 12:06PM EST2024-06-213.903.503.700.00-163344.40%
RRC250117C000300002023-12-07 12:39PM EST2025-01-175.205.405.600.00-828946.27%
RRC260116C000300002023-12-07 1:28PM EST2026-01-167.205.308.900.00-61453.66%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC231215P000300002023-12-08 1:59PM EST2023-12-150.630.700.85-0.52-45.22%664145.12%
RRC231222P000300002023-12-07 3:23PM EST2023-12-221.250.901.050.00-27039.75%
RRC231229P000300002023-12-07 2:24PM EST2023-12-291.271.051.150.00-84735.65%
RRC240112P000300002023-12-01 12:11PM EST2024-01-120.481.351.750.00-4443.95%
RRC240119P000300002023-12-06 3:51PM EST2024-01-191.641.501.550.00-5641134.96%
RRC240126P000300002023-12-07 3:49PM EST2024-01-261.950.602.100.00---45.12%
RRC240315P000300002023-12-07 1:47PM EST2024-03-152.552.302.400.00-3832,94236.67%
RRC240621P000300002023-12-06 10:56AM EST2024-06-213.203.203.400.00-252937.45%
RRC250117P000300002023-12-07 9:55AM EST2025-01-174.634.504.700.00-31,28336.50%
RRC260116P000300002023-11-02 12:33PM EST2026-01-164.253.607.500.00-2843.24%