Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.84-1.15 (-4.11%)
At close: 04:00PM EST
26.76 -0.08 (-0.30%)
After hours: 06:09PM EST
In the money
Show:ListStraddle
Strike:31.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221202C000310002022-12-02 12:28PM EST2022-12-020.010.000.05-0.05-83.33%282145.31%
RRC221209C000310002022-12-01 2:10PM EST2022-12-090.150.000.150.00-1528063.67%
RRC221216C000310002022-12-02 3:22PM EST2022-12-160.200.100.20-0.21-51.22%5891255.08%
RRC221223C000310002022-12-02 11:32AM EST2022-12-230.350.200.35-0.40-53.33%113754.39%
RRC221230C000310002022-12-02 11:47AM EST2022-12-300.420.300.50-0.50-54.35%13653.81%
RRC230120C000310002022-12-02 3:54PM EST2023-01-200.800.750.85-0.90-52.94%13732154.20%
RRC230317C000310002022-11-29 11:55AM EST2023-03-172.751.851.950.00-2277558.30%
RRC230616C000310002022-11-25 12:26PM EST2023-06-164.902.903.400.00-5759.01%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221202P000310002022-11-18 11:58AM EST2022-12-023.523.604.100.00-130.00%
RRC221209P000310002022-12-02 11:05AM EST2022-12-093.924.104.40+1.57+66.81%-2666.41%
RRC221216P000310002022-11-30 12:42PM EST2022-12-163.304.204.500.00-37758.89%
RRC230120P000310002022-12-02 10:06AM EST2023-01-204.604.805.00+0.70+17.95%2828752.39%
RRC230317P000310002022-11-10 10:25AM EST2023-03-175.605.705.900.00-18853.56%
RRC230616P000310002022-11-17 12:59PM EST2023-06-166.506.607.200.00--153.76%