Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230929C00031000 | 2023-09-22 3:38PM EDT | 2023-09-29 | 0.22 | 0.20 | 0.30 | -0.03 | -12.00% | 1 | 15 | 41.60% |
| RRC231006C00031000 | 2023-09-22 3:38PM EDT | 2023-10-06 | 0.50 | 0.45 | 0.55 | -0.20 | -28.57% | 14 | 10 | 40.33% |
| RRC231020C00031000 | 2023-09-22 12:24PM EDT | 2023-10-20 | 0.74 | 0.85 | 0.95 | -0.48 | -39.34% | 4 | 495 | 40.72% |
| RRC231027C00031000 | 2023-09-13 1:44PM EDT | 2023-10-27 | 2.75 | 0.90 | 1.60 | 0.00 | - | - | 1 | 54.20% |
| RRC231117C00031000 | 2023-09-21 2:12PM EDT | 2023-11-17 | 1.70 | 1.55 | 1.65 | 0.00 | - | 48 | 54 | 43.70% |
| RRC231215C00031000 | 2023-09-22 11:56AM EDT | 2023-12-15 | 1.81 | 1.90 | 2.05 | -0.34 | -15.81% | 1 | 164 | 42.55% |
| RRC240119C00031000 | 2023-09-22 2:20PM EDT | 2024-01-19 | 2.30 | 2.35 | 2.50 | -0.20 | -8.00% | 3 | 453 | 42.29% |
| RRC240315C00031000 | 2023-09-13 2:19PM EDT | 2024-03-15 | 4.68 | 3.10 | 3.30 | 0.00 | - | 125 | 144 | 44.46% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230929P00031000 | 2023-09-22 3:38PM EDT | 2023-09-29 | 1.15 | 1.05 | 1.20 | -0.03 | -2.54% | 9 | 180 | 42.38% |
| RRC231006P00031000 | 2023-09-22 10:09AM EDT | 2023-10-06 | 1.25 | 1.25 | 1.40 | -0.18 | -12.59% | 20 | 53 | 38.48% |
| RRC231013P00031000 | 2023-09-21 3:37PM EDT | 2023-10-13 | 1.50 | 1.45 | 1.55 | 0.00 | - | 1 | 2 | 36.62% |
| RRC231020P00031000 | 2023-09-22 3:39PM EDT | 2023-10-20 | 1.73 | 1.60 | 1.75 | -0.01 | -0.57% | 80 | 297 | 37.89% |
| RRC231027P00031000 | 2023-09-15 3:48PM EDT | 2023-10-27 | 1.10 | 1.85 | 2.00 | 0.00 | - | - | 191 | 40.72% |
| RRC231215P00031000 | 2023-09-20 10:35AM EDT | 2023-12-15 | 2.00 | 2.50 | 2.60 | 0.00 | - | 5 | 147 | 36.62% |
| RRC240119P00031000 | 2023-09-19 2:04PM EDT | 2024-01-19 | 2.25 | 2.85 | 2.95 | 0.00 | - | 2 | 52 | 35.84% |
| RRC240315P00031000 | 2023-09-19 11:39AM EDT | 2024-03-15 | 2.75 | 3.30 | 3.50 | 0.00 | - | 22 | 91 | 36.16% |
© 2023 Yahoo. All rights reserved.
