Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220819C00034000 | 2022-08-19 3:10PM EDT | 2022-08-19 | 0.07 | 0.00 | 0.10 | -0.59 | -89.39% | 509 | 1,064 | 44.92% |
| RRC220826C00034000 | 2022-08-19 3:53PM EDT | 2022-08-26 | 0.85 | 0.65 | 1.00 | -0.50 | -37.04% | 11 | 46 | 55.47% |
| RRC220902C00034000 | 2022-08-19 2:20PM EDT | 2022-09-02 | 1.35 | 1.15 | 1.55 | -0.60 | -30.77% | 12 | 29 | 60.11% |
| RRC220909C00034000 | 2022-08-19 10:20AM EDT | 2022-09-09 | 1.90 | 1.45 | 1.85 | -0.09 | -4.52% | 3 | 8 | 58.84% |
| RRC220916C00034000 | 2022-08-19 10:20AM EDT | 2022-09-16 | 2.30 | 1.80 | 2.20 | -0.15 | -6.12% | 38 | 399 | 60.55% |
| RRC220923C00034000 | 2022-08-19 1:18PM EDT | 2022-09-23 | 2.45 | 2.10 | 2.55 | -0.03 | -1.21% | 1 | 41 | 62.11% |
| RRC220930C00034000 | 2022-08-17 11:47AM EDT | 2022-09-30 | 2.42 | 2.35 | 2.85 | 0.00 | - | - | 2 | 62.84% |
| RRC221021C00034000 | 2022-08-18 10:59AM EDT | 2022-10-21 | 3.90 | 3.10 | 3.50 | 0.00 | - | - | - | 64.09% |
| RRC221216C00034000 | 2022-08-19 2:05PM EDT | 2022-12-16 | 5.10 | 4.30 | 4.90 | -0.20 | -3.77% | 3 | 38 | 63.92% |
| RRC230317C00034000 | 2022-08-18 10:50AM EDT | 2023-03-17 | 6.66 | 5.80 | 6.50 | 0.00 | - | 5 | 10 | 63.72% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220819P00034000 | 2022-08-19 3:41PM EDT | 2022-08-19 | 0.64 | 0.45 | 0.80 | +0.36 | +128.57% | 74 | 222 | 60.94% |
| RRC220826P00034000 | 2022-08-19 3:50PM EDT | 2022-08-26 | 1.34 | 1.25 | 1.60 | +0.34 | +34.00% | 25 | 251 | 54.98% |
| RRC220902P00034000 | 2022-08-18 2:28PM EDT | 2022-09-02 | 1.50 | 1.70 | 2.05 | 0.00 | - | 1 | 4 | 56.93% |
| RRC220916P00034000 | 2022-08-19 3:45PM EDT | 2022-09-16 | 2.52 | 2.35 | 2.65 | +0.47 | +22.93% | 21 | 1,539 | 57.62% |
| RRC220930P00034000 | 2022-08-16 12:29PM EDT | 2022-09-30 | 3.30 | 2.95 | 3.30 | 0.00 | - | 10 | 10 | 61.01% |
| RRC221216P00034000 | 2022-08-19 2:45PM EDT | 2022-12-16 | 4.90 | 4.70 | 5.30 | -0.55 | -10.09% | 30 | 24 | 61.16% |
© 2022 Yahoo. All rights reserved.
