Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:37.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC231201C00037000 | 2023-11-20 10:20AM EST | 2023-12-01 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 76 | 128.91% |
| RRC231208C00037000 | 2023-11-15 12:20PM EST | 2023-12-08 | 0.40 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 52.73% |
| RRC231215C00037000 | 2023-11-24 12:58PM EST | 2023-12-15 | 0.18 | 0.05 | 0.10 | 0.00 | - | 5 | 2,225 | 45.70% |
| RRC231222C00037000 | 2023-11-24 12:22PM EST | 2023-12-22 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 92 | 41.99% |
| RRC231229C00037000 | 2023-11-24 12:01PM EST | 2023-12-29 | 0.35 | 0.05 | 0.15 | 0.00 | - | 5 | 5 | 36.72% |
| RRC240119C00037000 | 2023-11-29 9:47AM EST | 2024-01-19 | 0.42 | 0.25 | 0.35 | +0.02 | +5.00% | 4 | 2,925 | 36.04% |
| RRC240315C00037000 | 2023-11-28 2:05PM EST | 2024-03-15 | 1.20 | 1.00 | 1.10 | 0.00 | - | 8 | 573 | 39.21% |
| RRC240621C00037000 | 2023-11-28 10:53AM EST | 2024-06-21 | 2.30 | 2.10 | 2.20 | -0.15 | -6.12% | 2 | 550 | 40.87% |
| RRC250117C00037000 | 2023-11-28 12:29PM EST | 2025-01-17 | 4.40 | 4.00 | 4.20 | 0.00 | - | 2 | 775 | 43.64% |
| RRC260116C00037000 | 2023-11-20 1:12PM EST | 2026-01-16 | 7.55 | 4.40 | 6.50 | 0.00 | - | 5 | 51 | 44.15% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC231208P00037000 | 2023-11-13 11:15AM EST | 2023-12-08 | 3.58 | 4.40 | 6.20 | 0.00 | - | - | 2 | 90.63% |
| RRC231215P00037000 | 2023-11-15 10:06AM EST | 2023-12-15 | 3.00 | 4.40 | 5.40 | 0.00 | - | 7 | 544 | 73.44% |
| RRC240119P00037000 | 2023-11-20 10:08AM EST | 2024-01-19 | 4.10 | 5.00 | 5.20 | 0.00 | - | 5 | 419 | 34.67% |
| RRC240315P00037000 | 2023-11-15 11:07AM EST | 2024-03-15 | 4.10 | 5.50 | 5.70 | 0.00 | - | 3 | 30 | 34.18% |
| RRC240621P00037000 | 2023-11-14 11:08AM EST | 2024-06-21 | 5.50 | 6.20 | 6.40 | 0.00 | - | 29 | 34 | 33.18% |
| RRC250117P00037000 | 2023-11-01 2:59PM EST | 2025-01-17 | 5.80 | 7.40 | 7.70 | 0.00 | - | 10 | 402 | 33.37% |
| RRC260116P00037000 | 2023-11-02 11:47AM EST | 2026-01-16 | 7.10 | 8.40 | 9.20 | 0.00 | - | - | 50 | 32.47% |
© 2023 Yahoo. All rights reserved.