Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:32.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230929C00032000 | 2023-09-28 11:24AM EDT | 2023-09-29 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 0.00% |
| RRC231006C00032000 | 2023-09-28 11:24AM EDT | 2023-10-06 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| RRC231013C00032000 | 2023-09-28 2:14PM EDT | 2023-10-13 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| RRC231020C00032000 | 2023-09-28 2:50PM EDT | 2023-10-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 22 | 1,122 | 0.00% |
| RRC231027C00032000 | 2023-09-28 2:35PM EDT | 2023-10-27 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| RRC231103C00032000 | 2023-09-27 10:50AM EDT | 2023-11-03 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RRC231117C00032000 | 2023-09-28 3:45PM EDT | 2023-11-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 81 | 183 | 0.00% |
| RRC231215C00032000 | 2023-09-28 9:30AM EDT | 2023-12-15 | 2.63 | 0.00 | 0.00 | 0.00 | - | 9 | 592 | 0.00% |
| RRC240119C00032000 | 2023-09-28 1:22PM EDT | 2024-01-19 | 3.33 | 0.00 | 0.00 | 0.00 | - | 6 | 650 | 0.00% |
| RRC240315C00032000 | 2023-09-22 9:37AM EDT | 2024-03-15 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.00% |
| RRC250117C00032000 | 2023-09-27 10:50AM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230929P00032000 | 2023-09-28 11:10AM EDT | 2023-09-29 | 0.10 | 0.00 | 0.00 | 0.00 | - | 46 | 53 | 12.50% |
| RRC231006P00032000 | 2023-09-28 2:02PM EDT | 2023-10-06 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 6.25% |
| RRC231013P00032000 | 2023-09-27 10:42AM EDT | 2023-10-13 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 3.13% |
| RRC231020P00032000 | 2023-09-28 11:29AM EDT | 2023-10-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 25 | 706 | 3.13% |
| RRC231027P00032000 | 2023-09-28 11:30AM EDT | 2023-10-27 | 1.15 | 1.05 | 1.20 | +1.15 | - | 10 | 0 | 42.97% |
| RRC231117P00032000 | 2023-09-28 11:35AM EDT | 2023-11-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 144 | 149 | 1.56% |
| RRC231215P00032000 | 2023-09-25 12:00PM EDT | 2023-12-15 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 1,211 | 1.56% |
| RRC240119P00032000 | 2023-09-26 2:55PM EDT | 2024-01-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 433 | 1.56% |
| RRC240315P00032000 | 2023-09-21 2:31PM EDT | 2024-03-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.78% |
| RRC250117P00032000 | 2023-08-21 11:43AM EDT | 2025-01-17 | 5.50 | 5.20 | 5.60 | 0.00 | - | - | 1 | 40.91% |
© 2023 Yahoo. All rights reserved.
