Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220812C00032000 | 2022-08-10 1:17PM EDT | 2022-08-12 | 1.18 | 1.00 | 1.20 | +0.28 | +31.11% | 49 | 267 | 72.66% |
| RRC220819C00032000 | 2022-08-10 1:44PM EDT | 2022-08-19 | 1.78 | 1.50 | 1.85 | +0.28 | +18.67% | 32 | 500 | 63.97% |
| RRC220826C00032000 | 2022-08-09 12:08PM EDT | 2022-08-26 | 1.92 | 1.95 | 2.25 | 0.00 | - | 1 | 13 | 63.97% |
| RRC220902C00032000 | 2022-08-10 9:40AM EDT | 2022-09-02 | 2.60 | 2.25 | 2.70 | +0.10 | +4.00% | 10 | 2 | 65.09% |
| RRC220909C00032000 | 2022-08-10 11:33AM EDT | 2022-09-09 | 2.75 | 2.25 | 2.70 | -0.10 | -3.51% | 2 | 1 | 56.98% |
| RRC220916C00032000 | 2022-08-10 3:56PM EDT | 2022-09-16 | 2.90 | 2.80 | 3.10 | +0.20 | +7.41% | 72 | 468 | 62.99% |
| RRC220923C00032000 | 2022-08-10 9:49AM EDT | 2022-09-23 | 3.14 | 3.00 | 3.40 | +0.19 | +6.44% | 3 | 9 | 63.43% |
| RRC221216C00032000 | 2022-08-10 3:53PM EDT | 2022-12-16 | 5.20 | 5.00 | 5.50 | +0.20 | +4.00% | 2 | 62 | 64.40% |
| RRC230120C00032000 | 2022-08-10 2:42PM EDT | 2023-01-20 | 5.60 | 5.50 | 6.00 | 0.00 | - | 19 | 156 | 62.99% |
| RRC230317C00032000 | 2022-08-09 11:53AM EDT | 2023-03-17 | 6.50 | 6.50 | 7.00 | 0.00 | - | 1 | 11 | 64.62% |
| RRC231020C00032000 | 2022-06-07 10:20AM EDT | 2023-10-20 | 11.00 | 3.50 | 8.00 | 0.00 | - | 10 | 10 | 55.01% |
| RRC240119C00032000 | 2022-08-10 2:24PM EDT | 2024-01-19 | 9.73 | 9.40 | 10.20 | +0.23 | +2.42% | 3 | 5 | 62.33% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220812P00032000 | 2022-08-10 1:38PM EDT | 2022-08-12 | 0.35 | 0.30 | 0.50 | -0.43 | -55.13% | 23 | 210 | 72.66% |
| RRC220819P00032000 | 2022-08-10 2:15PM EDT | 2022-08-19 | 1.00 | 0.90 | 1.15 | -0.33 | -24.81% | 41 | 107 | 66.50% |
| RRC220826P00032000 | 2022-08-09 10:24AM EDT | 2022-08-26 | 1.79 | 1.30 | 1.60 | 0.00 | - | 6 | 9 | 65.87% |
| RRC220902P00032000 | 2022-08-10 2:20PM EDT | 2022-09-02 | 1.80 | 1.60 | 1.95 | -0.39 | -17.81% | 11 | 1 | 65.09% |
| RRC220916P00032000 | 2022-08-05 10:02AM EDT | 2022-09-16 | 3.10 | 2.10 | 2.40 | 0.00 | - | 1 | 453 | 63.04% |
| RRC221216P00032000 | 2022-08-10 2:44PM EDT | 2022-12-16 | 4.45 | 4.20 | 4.70 | -1.05 | -19.09% | 1 | 1 | 63.09% |
| RRC230120P00032000 | 2022-08-09 1:23PM EDT | 2023-01-20 | 5.10 | 4.70 | 5.10 | 0.00 | - | 17 | 493 | 61.23% |
| RRC240119P00032000 | 2022-08-10 1:29PM EDT | 2024-01-19 | 8.10 | 7.70 | 8.40 | -0.90 | -10.00% | 1 | 63 | 55.15% |
© 2022 Yahoo. All rights reserved.
