Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:30.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC221202C00030000 | 2022-11-29 3:46PM EST | 2022-12-02 | 0.18 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 12.50% |
| RRC221209C00030000 | 2022-11-29 3:23PM EST | 2022-12-09 | 0.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| RRC221216C00030000 | 2022-11-29 2:48PM EST | 2022-12-16 | 0.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| RRC221223C00030000 | 2022-11-29 10:02AM EST | 2022-12-23 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RRC221230C00030000 | 2022-11-29 10:36AM EST | 2022-12-30 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RRC230106C00030000 | 2022-11-28 3:42PM EST | 2023-01-06 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RRC230120C00030000 | 2022-11-29 1:57PM EST | 2023-01-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| RRC230317C00030000 | 2022-11-29 3:31PM EST | 2023-03-17 | 3.32 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| RRC230616C00030000 | 2022-11-29 3:14PM EST | 2023-06-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RRC231020C00030000 | 2022-11-25 12:59PM EST | 2023-10-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RRC240119C00030000 | 2022-11-29 12:28PM EST | 2024-01-19 | 6.77 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| RRC250117C00030000 | 2022-11-07 2:06PM EST | 2025-01-17 | 11.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC221202P00030000 | 2022-11-28 2:57PM EST | 2022-12-02 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC221209P00030000 | 2022-11-28 10:43AM EST | 2022-12-09 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RRC221216P00030000 | 2022-11-29 11:53AM EST | 2022-12-16 | 2.53 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| RRC221223P00030000 | 2022-11-10 10:16AM EST | 2022-12-23 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RRC221230P00030000 | 2022-11-18 10:12AM EST | 2022-12-30 | 3.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RRC230120P00030000 | 2022-11-29 3:21PM EST | 2023-01-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| RRC230317P00030000 | 2022-11-28 3:06PM EST | 2023-03-17 | 4.54 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| RRC230616P00030000 | 2022-11-29 11:53AM EST | 2023-06-16 | 5.56 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RRC231020P00030000 | 2022-11-23 3:19PM EST | 2023-10-20 | 6.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RRC240119P00030000 | 2022-11-07 3:52PM EST | 2024-01-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RRC250117P00030000 | 2022-11-22 11:16AM EST | 2025-01-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
