Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.60+0.27 (+0.95%)
At close: 04:00PM EST
29.40 +0.80 (+2.80%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221202C000300002022-11-29 3:46PM EST2022-12-020.180.000.000.00-441012.50%
RRC221209C000300002022-11-29 3:23PM EST2022-12-090.600.000.000.00-3806.25%
RRC221216C000300002022-11-29 2:48PM EST2022-12-160.900.000.000.00-3506.25%
RRC221223C000300002022-11-29 10:02AM EST2022-12-231.310.000.000.00-106.25%
RRC221230C000300002022-11-29 10:36AM EST2022-12-301.550.000.000.00-106.25%
RRC230106C000300002022-11-28 3:42PM EST2023-01-061.400.000.000.00-303.13%
RRC230120C000300002022-11-29 1:57PM EST2023-01-201.950.000.000.00-11503.13%
RRC230317C000300002022-11-29 3:31PM EST2023-03-173.320.000.000.00-14503.13%
RRC230616C000300002022-11-29 3:14PM EST2023-06-164.700.000.000.00-101.56%
RRC231020C000300002022-11-25 12:59PM EST2023-10-206.700.000.000.00-201.56%
RRC240119C000300002022-11-29 12:28PM EST2024-01-196.770.000.000.00-5001.56%
RRC250117C000300002022-11-07 2:06PM EST2025-01-1711.100.000.000.00-1200.78%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221202P000300002022-11-28 2:57PM EST2022-12-021.830.000.000.00-100.00%
RRC221209P000300002022-11-28 10:43AM EST2022-12-092.000.000.000.00-900.00%
RRC221216P000300002022-11-29 11:53AM EST2022-12-162.530.000.000.00-10000.00%
RRC221223P000300002022-11-10 10:16AM EST2022-12-233.500.000.000.00--00.00%
RRC221230P000300002022-11-18 10:12AM EST2022-12-303.600.000.000.00-1600.00%
RRC230120P000300002022-11-29 3:21PM EST2023-01-203.200.000.000.00-10500.00%
RRC230317P000300002022-11-28 3:06PM EST2023-03-174.540.000.000.00-7500.00%
RRC230616P000300002022-11-29 11:53AM EST2023-06-165.560.000.000.00-5000.00%
RRC231020P000300002022-11-23 3:19PM EST2023-10-206.230.000.000.00-500.00%
RRC240119P000300002022-11-07 3:52PM EST2024-01-197.100.000.000.00-2100.00%
RRC250117P000300002022-11-22 11:16AM EST2025-01-178.600.000.000.00-6500.00%