Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.84-1.15 (-4.11%)
At close: 04:00PM EST
26.76 -0.08 (-0.30%)
After hours: 06:09PM EST
In the money
Show:ListStraddle
Strike:33.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221202C000330002022-11-28 1:21PM EST2022-12-020.050.000.050.00-3053196.88%
RRC221209C000330002022-12-02 2:52PM EST2022-12-090.090.000.15-0.26-74.29%1518684.38%
RRC221216C000330002022-12-02 12:02PM EST2022-12-160.060.050.20-0.11-64.71%181568.56%
RRC221223C000330002022-12-02 10:48AM EST2022-12-230.330.050.60-0.52-61.18%12672.75%
RRC221230C000330002022-11-22 12:42PM EST2022-12-301.000.100.400.00--2058.79%
RRC230120C000330002022-12-02 3:52PM EST2023-01-200.450.400.50-0.31-40.79%1579053.52%
RRC230317C000330002022-12-02 3:53PM EST2023-03-171.371.301.45-0.74-35.07%2719857.32%
RRC230616C000330002022-11-23 9:32AM EST2023-06-165.002.352.750.00-12558.15%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221209P000330002022-11-21 12:01PM EST2022-12-095.606.006.400.00--2875.00%
RRC221216P000330002022-12-02 2:37PM EST2022-12-166.226.206.40+1.52+32.34%39270.51%
RRC230120P000330002022-11-30 10:11AM EST2023-01-205.206.306.600.00-2216253.13%
RRC230317P000330002022-10-06 11:13AM EST2023-03-177.606.907.100.00-255648.39%
RRC230616P000330002022-11-21 11:03AM EST2023-06-168.107.908.500.00-4151.37%