Australia markets close in 2 hours 40 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:35.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220812C000350002022-08-10 12:03PM EDT2022-08-120.100.050.15-0.01-9.09%5410575.00%
RRC220819C000350002022-08-10 3:24PM EDT2022-08-190.450.350.550.00-5878960.74%
RRC220826C000350002022-08-10 9:30AM EDT2022-08-260.800.750.900.00-505761.52%
RRC220902C000350002022-08-05 10:13AM EDT2022-09-020.901.001.350.00-13962.94%
RRC220909C000350002022-08-10 2:47PM EDT2022-09-091.401.251.55-0.05-3.45%6361.43%
RRC220916C000350002022-08-10 3:56PM EDT2022-09-161.571.451.70+0.07+4.67%401,70059.72%
RRC220923C000350002022-08-10 11:01AM EDT2022-09-231.851.601.90-0.05-2.63%171658.74%
RRC221216C000350002022-08-10 12:55PM EDT2022-12-163.923.704.20+0.22+5.95%25,27863.11%
RRC230120C000350002022-08-10 3:13PM EDT2023-01-204.454.404.70+0.15+3.49%1112,26662.82%
RRC230317C000350002022-08-10 1:01PM EDT2023-03-175.605.205.70+1.35+31.76%21463.12%
RRC231020C000350002022-06-13 12:17PM EDT2023-10-209.003.506.700.00-4553.59%
RRC240119C000350002022-08-02 2:19PM EDT2024-01-197.908.208.900.00-6018460.85%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220819P000350002022-06-22 1:26PM EDT2022-08-199.405.606.100.00--1218.46%
RRC220826P000350002022-07-28 12:53PM EDT2022-08-263.803.003.300.00--362.60%
RRC220909P000350002022-08-05 11:34AM EDT2022-09-095.003.503.800.00-3060.06%
RRC220916P000350002022-07-12 3:54PM EDT2022-09-169.403.804.100.00-213561.57%
RRC221216P000350002022-07-11 10:39AM EDT2022-12-1610.905.906.400.00-21561.84%
RRC230120P000350002022-06-29 3:32PM EDT2023-01-2010.706.407.200.00-5036862.26%
RRC231020P000350002022-06-29 3:31PM EDT2023-10-2012.207.0012.000.00-31357.19%
RRC240119P000350002022-07-29 1:27PM EDT2024-01-199.909.5010.300.00-506054.64%