Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.11+0.13 (+0.43%)
At close: 04:00PM EDT
29.83 -0.28 (-0.93%)
After hours: 04:40PM EDT
In the money
Show:ListStraddle
Strike:31.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230929C000310002023-09-22 3:38PM EDT2023-09-290.220.200.30-0.03-12.00%11541.60%
RRC231006C000310002023-09-22 3:38PM EDT2023-10-060.500.450.55-0.20-28.57%141040.33%
RRC231020C000310002023-09-22 12:24PM EDT2023-10-200.740.850.95-0.48-39.34%449540.72%
RRC231027C000310002023-09-13 1:44PM EDT2023-10-272.750.901.600.00--154.20%
RRC231117C000310002023-09-21 2:12PM EDT2023-11-171.701.551.650.00-485443.70%
RRC231215C000310002023-09-22 11:56AM EDT2023-12-151.811.902.05-0.34-15.81%116442.55%
RRC240119C000310002023-09-22 2:20PM EDT2024-01-192.302.352.50-0.20-8.00%345342.29%
RRC240315C000310002023-09-13 2:19PM EDT2024-03-154.683.103.300.00-12514444.46%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230929P000310002023-09-22 3:38PM EDT2023-09-291.151.051.20-0.03-2.54%918042.38%
RRC231006P000310002023-09-22 10:09AM EDT2023-10-061.251.251.40-0.18-12.59%205338.48%
RRC231013P000310002023-09-21 3:37PM EDT2023-10-131.501.451.550.00-1236.62%
RRC231020P000310002023-09-22 3:39PM EDT2023-10-201.731.601.75-0.01-0.57%8029737.89%
RRC231027P000310002023-09-15 3:48PM EDT2023-10-271.101.852.000.00--19140.72%
RRC231215P000310002023-09-20 10:35AM EDT2023-12-152.002.502.600.00-514736.62%
RRC240119P000310002023-09-19 2:04PM EDT2024-01-192.252.852.950.00-25235.84%
RRC240315P000310002023-09-19 11:39AM EDT2024-03-152.753.303.500.00-229136.16%