Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.14+0.52 (+1.64%)
At close: 04:00PM EST
31.73 -0.41 (-1.28%)
After hours: 07:16PM EST
In the money
Show:ListStraddle
Strike:31.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240308C000310002024-02-29 3:53PM EST2024-03-081.250.751.45+0.20+19.05%39042.77%
RRC240315C000310002024-03-01 2:58PM EST2024-03-151.451.451.95+0.40+38.10%2333852.78%
RRC240322C000310002024-02-28 9:51AM EST2024-03-221.571.602.75+0.27+20.77%32150.98%
RRC240328C000310002024-02-22 9:35AM EST2024-03-281.471.751.900.00-1336.43%
RRC240419C000310002024-02-29 12:33PM EST2024-04-191.982.202.350.00-113937.31%
RRC240621C000310002024-02-28 1:12PM EST2024-06-212.853.203.400.00-2225540.11%
RRC240920C000310002024-02-20 9:56AM EST2024-09-203.504.304.500.00-142741.72%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240308P000310002024-03-01 3:44PM EST2024-03-080.110.100.20-0.89-89.00%124834.77%
RRC240315P000310002024-03-01 3:56PM EST2024-03-150.310.300.35-0.24-43.64%821,12932.13%
RRC240322P000310002024-02-26 1:26PM EST2024-03-221.000.452.100.00-435459.23%
RRC240328P000310002024-03-01 11:04AM EST2024-03-280.650.550.65-0.23-26.14%16032033.01%
RRC240419P000310002024-03-01 3:24PM EST2024-04-191.000.901.00-0.25-20.00%3823832.57%
RRC240621P000310002024-03-01 3:35PM EST2024-06-211.801.051.85-0.40-18.18%2627234.13%
RRC240920P000310002024-02-26 11:54AM EST2024-09-202.952.452.650.00-1147734.03%