Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.39-0.92 (-2.68%)
At close: 04:00PM EDT
33.39 0.00 (0.00%)
After hours: 04:59PM EDT
In the money
Show:ListStraddle
Strike:34.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220819C000340002022-08-19 3:10PM EDT2022-08-190.070.000.10-0.59-89.39%5091,06444.92%
RRC220826C000340002022-08-19 3:53PM EDT2022-08-260.850.651.00-0.50-37.04%114655.47%
RRC220902C000340002022-08-19 2:20PM EDT2022-09-021.351.151.55-0.60-30.77%122960.11%
RRC220909C000340002022-08-19 10:20AM EDT2022-09-091.901.451.85-0.09-4.52%3858.84%
RRC220916C000340002022-08-19 10:20AM EDT2022-09-162.301.802.20-0.15-6.12%3839960.55%
RRC220923C000340002022-08-19 1:18PM EDT2022-09-232.452.102.55-0.03-1.21%14162.11%
RRC220930C000340002022-08-17 11:47AM EDT2022-09-302.422.352.850.00--262.84%
RRC221021C000340002022-08-18 10:59AM EDT2022-10-213.903.103.500.00---64.09%
RRC221216C000340002022-08-19 2:05PM EDT2022-12-165.104.304.90-0.20-3.77%33863.92%
RRC230317C000340002022-08-18 10:50AM EDT2023-03-176.665.806.500.00-51063.72%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220819P000340002022-08-19 3:41PM EDT2022-08-190.640.450.80+0.36+128.57%7422260.94%
RRC220826P000340002022-08-19 3:50PM EDT2022-08-261.341.251.60+0.34+34.00%2525154.98%
RRC220902P000340002022-08-18 2:28PM EDT2022-09-021.501.702.050.00-1456.93%
RRC220916P000340002022-08-19 3:45PM EDT2022-09-162.522.352.65+0.47+22.93%211,53957.62%
RRC220930P000340002022-08-16 12:29PM EDT2022-09-303.302.953.300.00-101061.01%
RRC221216P000340002022-08-19 2:45PM EDT2022-12-164.904.705.30-0.55-10.09%302461.16%