Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.60+0.27 (+0.95%)
At close: 04:00PM EST
29.40 +0.80 (+2.80%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Strike:32.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221202C000320002022-11-29 3:46PM EST2022-12-020.030.000.000.00-447025.00%
RRC221209C000320002022-11-29 3:39PM EST2022-12-090.210.000.000.00-19012.50%
RRC221216C000320002022-11-29 3:51PM EST2022-12-160.400.000.000.00-19012.50%
RRC221223C000320002022-11-29 11:02AM EST2022-12-230.600.000.000.00-4012.50%
RRC221230C000320002022-11-28 2:37PM EST2022-12-300.700.000.000.00-18012.50%
RRC230120C000320002022-11-29 11:41AM EST2023-01-201.150.000.000.00-106.25%
RRC230317C000320002022-11-28 1:10PM EST2023-03-172.500.000.000.00-206.25%
RRC230616C000320002022-11-29 2:25PM EST2023-06-163.900.000.000.00-103.13%
RRC231020C000320002022-11-28 11:34AM EST2023-10-205.240.000.000.00-203.13%
RRC240119C000320002022-11-16 9:30AM EST2024-01-196.530.000.000.00-203.13%
RRC250117C000320002022-11-28 9:30AM EST2025-01-178.900.000.000.00-201.56%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221202P000320002022-11-29 9:55AM EST2022-12-023.120.000.000.00-1000.00%
RRC221216P000320002022-11-29 11:26AM EST2022-12-164.100.000.000.00-100.00%
RRC230120P000320002022-11-28 2:10PM EST2023-01-204.680.000.000.00-5300.00%
RRC230317P000320002022-10-19 8:43AM EST2023-03-176.800.000.000.00-2630.00%
RRC230616P000320002022-11-14 2:01PM EST2023-06-166.800.000.000.00-400.00%
RRC240119P000320002022-10-14 1:56PM EST2024-01-1910.008.408.800.00-16753.20%