Australia markets close in 2 hours 44 minutes

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.70+0.53 (+1.65%)
At close: 04:00PM EDT
32.86 +0.16 (+0.49%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:32.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220812C000320002022-08-10 1:17PM EDT2022-08-121.181.001.20+0.28+31.11%4926772.66%
RRC220819C000320002022-08-10 1:44PM EDT2022-08-191.781.501.85+0.28+18.67%3250063.97%
RRC220826C000320002022-08-09 12:08PM EDT2022-08-261.921.952.250.00-11363.97%
RRC220902C000320002022-08-10 9:40AM EDT2022-09-022.602.252.70+0.10+4.00%10265.09%
RRC220909C000320002022-08-10 11:33AM EDT2022-09-092.752.252.70-0.10-3.51%2156.98%
RRC220916C000320002022-08-10 3:56PM EDT2022-09-162.902.803.10+0.20+7.41%7246862.99%
RRC220923C000320002022-08-10 9:49AM EDT2022-09-233.143.003.40+0.19+6.44%3963.43%
RRC221216C000320002022-08-10 3:53PM EDT2022-12-165.205.005.50+0.20+4.00%26264.40%
RRC230120C000320002022-08-10 2:42PM EDT2023-01-205.605.506.000.00-1915662.99%
RRC230317C000320002022-08-09 11:53AM EDT2023-03-176.506.507.000.00-11164.62%
RRC231020C000320002022-06-07 10:20AM EDT2023-10-2011.003.508.000.00-101055.01%
RRC240119C000320002022-08-10 2:24PM EDT2024-01-199.739.4010.20+0.23+2.42%3562.33%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220812P000320002022-08-10 1:38PM EDT2022-08-120.350.300.50-0.43-55.13%2321072.66%
RRC220819P000320002022-08-10 2:15PM EDT2022-08-191.000.901.15-0.33-24.81%4110766.50%
RRC220826P000320002022-08-09 10:24AM EDT2022-08-261.791.301.600.00-6965.87%
RRC220902P000320002022-08-10 2:20PM EDT2022-09-021.801.601.95-0.39-17.81%11165.09%
RRC220916P000320002022-08-05 10:02AM EDT2022-09-163.102.102.400.00-145363.04%
RRC221216P000320002022-08-10 2:44PM EDT2022-12-164.454.204.70-1.05-19.09%1163.09%
RRC230120P000320002022-08-09 1:23PM EDT2023-01-205.104.705.100.00-1749361.23%
RRC240119P000320002022-08-10 1:29PM EDT2024-01-198.107.708.40-0.90-10.00%16355.15%