Australia markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.60+0.27 (+0.95%)
At close: 04:00PM EST
29.40 +0.80 (+2.80%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221202C000350002022-11-07 1:09PM EST2022-12-020.500.000.000.00-1050.00%
RRC221209C000350002022-11-22 11:36AM EST2022-12-090.200.000.000.00-1025.00%
RRC221216C000350002022-11-29 3:56PM EST2022-12-160.140.000.000.00-53025.00%
RRC221230C000350002022-11-28 11:31AM EST2022-12-300.300.000.000.00-3012.50%
RRC230120C000350002022-11-29 3:36PM EST2023-01-200.620.000.000.00-56012.50%
RRC230317C000350002022-11-29 11:54AM EST2023-03-171.600.000.000.00-1012.50%
RRC230616C000350002022-11-28 10:43AM EST2023-06-162.850.000.000.00-1006.25%
RRC231020C000350002022-11-28 10:59AM EST2023-10-204.190.000.000.00-1006.25%
RRC240119C000350002022-11-23 11:09AM EST2024-01-196.000.000.000.00-706.25%
RRC250117C000350002022-10-27 2:00PM EST2025-01-178.106.4011.000.00-2065.26%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221202P000350002022-11-29 12:37PM EST2022-12-026.540.000.000.00-10000.00%
RRC221216P000350002022-11-28 12:05PM EST2022-12-166.500.000.000.00-300.00%
RRC230120P000350002022-11-25 10:28AM EST2023-01-205.900.000.000.00-300.00%
RRC230317P000350002022-09-15 9:12AM EST2023-03-176.909.609.800.00--187.50%
RRC230616P000350002022-11-14 3:17PM EST2023-06-168.700.000.000.00-300.00%
RRC231020P000350002022-08-30 1:23PM EST2023-10-209.6012.9013.400.00-11482.64%
RRC240119P000350002022-11-25 10:04AM EST2024-01-199.620.000.000.00-100.00%
RRC250117P000350002022-09-19 2:30PM EST2025-01-1712.0011.0014.500.00--250.95%