Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220812C00030000 | 2022-08-09 3:25PM EDT | 2022-08-12 | 2.42 | 2.55 | 2.95 | 0.00 | - | 60 | 93 | 76.56% |
| RRC220819C00030000 | 2022-08-10 12:55PM EDT | 2022-08-19 | 3.17 | 2.85 | 3.30 | +0.37 | +13.21% | 14 | 549 | 66.41% |
| RRC220826C00030000 | 2022-08-10 1:09PM EDT | 2022-08-26 | 3.50 | 3.20 | 3.60 | +0.47 | +15.51% | 1 | 145 | 65.92% |
| RRC220902C00030000 | 2022-08-09 2:23PM EDT | 2022-09-02 | 3.75 | 3.10 | 3.70 | 0.00 | - | 5 | 5 | 54.98% |
| RRC220916C00030000 | 2022-08-10 11:58AM EDT | 2022-09-16 | 4.20 | 4.00 | 4.30 | +0.38 | +9.95% | 53 | 2,263 | 64.89% |
| RRC220923C00030000 | 2022-08-09 2:44PM EDT | 2022-09-23 | 4.10 | 3.90 | 4.30 | 0.00 | - | 6 | 6 | 58.25% |
| RRC221216C00030000 | 2022-08-10 12:25PM EDT | 2022-12-16 | 6.31 | 6.10 | 6.60 | +0.41 | +6.95% | 16 | 337 | 66.36% |
| RRC230120C00030000 | 2022-08-09 2:00PM EDT | 2023-01-20 | 6.79 | 6.60 | 7.00 | 0.00 | - | 9 | 5,438 | 64.43% |
| RRC230317C00030000 | 2022-08-08 12:22PM EDT | 2023-03-17 | 6.08 | 7.40 | 7.90 | 0.00 | - | - | 20 | 64.77% |
| RRC231020C00030000 | 2022-08-08 10:06AM EDT | 2023-10-20 | 8.17 | 9.30 | 10.20 | 0.00 | - | 1 | 106 | 62.15% |
| RRC240119C00030000 | 2022-07-26 1:58PM EDT | 2024-01-19 | 10.90 | 10.20 | 10.80 | 0.00 | - | 1 | 138 | 61.89% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220812P00030000 | 2022-08-10 3:35PM EDT | 2022-08-12 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 4 | 174 | 84.38% |
| RRC220819P00030000 | 2022-08-10 2:35PM EDT | 2022-08-19 | 0.40 | 0.30 | 0.50 | -0.20 | -33.33% | 24 | 131 | 68.16% |
| RRC220826P00030000 | 2022-08-09 11:03AM EDT | 2022-08-26 | 1.04 | 0.55 | 0.75 | 0.00 | - | 156 | 156 | 63.57% |
| RRC220902P00030000 | 2022-08-10 2:42PM EDT | 2022-09-02 | 1.05 | 0.80 | 1.15 | -0.52 | -33.12% | 2 | 0 | 65.33% |
| RRC220909P00030000 | 2022-08-03 3:06PM EDT | 2022-09-09 | 1.85 | 1.10 | 1.35 | 0.00 | - | 1 | 4 | 65.14% |
| RRC220916P00030000 | 2022-08-10 11:29AM EDT | 2022-09-16 | 1.50 | 1.35 | 1.60 | -0.25 | -14.29% | 6 | 1,408 | 65.58% |
| RRC220923P00030000 | 2022-08-09 3:37PM EDT | 2022-09-23 | 1.95 | 1.70 | 2.10 | 0.00 | - | 13 | 13 | 70.75% |
| RRC221216P00030000 | 2022-08-09 1:17PM EDT | 2022-12-16 | 3.63 | 3.30 | 3.70 | 0.00 | - | 3 | 75 | 64.26% |
| RRC230120P00030000 | 2022-08-03 10:52AM EDT | 2023-01-20 | 4.70 | 3.80 | 4.10 | 0.00 | - | 2 | 3,964 | 62.57% |
| RRC230317P00030000 | 2022-08-08 11:00AM EDT | 2023-03-17 | 5.60 | 4.40 | 5.00 | 0.00 | - | - | 1 | 62.09% |
| RRC231020P00030000 | 2022-08-01 11:15AM EDT | 2023-10-20 | 7.03 | 6.20 | 6.80 | 0.00 | - | 5 | 10 | 57.89% |
| RRC240119P00030000 | 2022-06-29 10:43AM EDT | 2024-01-19 | 8.86 | 4.50 | 9.50 | 0.00 | - | 5 | 14 | 56.20% |
© 2022 Yahoo. All rights reserved.
