Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.79+0.66 (+2.05%)
At close: 04:00PM EDT
32.91 +0.12 (+0.37%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Strike:32.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230929C000320002023-09-28 11:24AM EDT2023-09-290.900.000.000.00-31140.00%
RRC231006C000320002023-09-28 11:24AM EDT2023-10-061.290.000.000.00-3120.00%
RRC231013C000320002023-09-28 2:14PM EDT2023-10-131.350.000.000.00-4210.00%
RRC231020C000320002023-09-28 2:50PM EDT2023-10-201.670.000.000.00-221,1220.00%
RRC231027C000320002023-09-28 2:35PM EDT2023-10-271.850.000.000.00-2380.00%
RRC231103C000320002023-09-27 10:50AM EDT2023-11-031.900.000.000.00-300.00%
RRC231117C000320002023-09-28 3:45PM EDT2023-11-172.450.000.000.00-811830.00%
RRC231215C000320002023-09-28 9:30AM EDT2023-12-152.630.000.000.00-95920.00%
RRC240119C000320002023-09-28 1:22PM EDT2024-01-193.330.000.000.00-66500.00%
RRC240315C000320002023-09-22 9:37AM EDT2024-03-152.850.000.000.00-41080.00%
RRC250117C000320002023-09-27 10:50AM EDT2025-01-176.800.000.000.00-1920.00%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230929P000320002023-09-28 11:10AM EDT2023-09-290.100.000.000.00-465312.50%
RRC231006P000320002023-09-28 2:02PM EDT2023-10-060.500.000.000.00-21826.25%
RRC231013P000320002023-09-27 10:42AM EDT2023-10-131.040.000.000.00-3363.13%
RRC231020P000320002023-09-28 11:29AM EDT2023-10-200.840.000.000.00-257063.13%
RRC231027P000320002023-09-28 11:30AM EDT2023-10-271.151.051.20+1.15-10042.97%
RRC231117P000320002023-09-28 11:35AM EDT2023-11-171.650.000.000.00-1441491.56%
RRC231215P000320002023-09-25 12:00PM EDT2023-12-152.900.000.000.00-71,2111.56%
RRC240119P000320002023-09-26 2:55PM EDT2024-01-193.300.000.000.00-34331.56%
RRC240315P000320002023-09-21 2:31PM EDT2024-03-154.000.000.000.00-1950.78%
RRC250117P000320002023-08-21 11:43AM EDT2025-01-175.505.205.600.00--140.91%