UK markets closed

Range Resources Corporation (RRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.73-1.00 (-3.06%)
At close: 04:00PM EST
31.73 0.00 (0.00%)
After hours: 04:20PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC231208C000250002023-11-28 1:02PM EST25.007.606.706.800.00--196.88%
RRC231208C000310002023-12-01 3:10PM EST31.001.850.951.050.00-2642.19%
RRC231208C000320002023-12-04 3:55PM EST32.000.410.400.45-0.65-61.32%5938.67%
RRC231208C000330002023-12-04 3:33PM EST33.000.100.100.20-0.36-78.26%519042.77%
RRC231208C000340002023-12-04 12:09PM EST34.000.050.000.10-0.11-68.75%2510248.44%
RRC231208C000350002023-12-04 9:33AM EST35.000.020.000.40-0.08-80.00%172575.78%
RRC231208C000360002023-11-29 3:14PM EST36.000.050.000.200.00-19675.00%
RRC231208C000370002023-11-15 12:20PM EST37.000.400.000.200.00-32287.11%
RRC231208C000380002023-11-08 12:05PM EST38.000.250.000.750.00-1317138.28%
RRC231208C000390002023-11-29 2:46PM EST39.000.020.000.750.00-25151.37%
RRC231208C000400002023-11-27 3:09PM EST40.000.040.000.100.00-628104.69%
RRC231208C000410002023-11-06 3:47PM EST41.000.120.000.200.00--21128.91%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC231208P000290002023-12-04 11:16AM EST29.000.050.000.10-0.02-28.57%10150.39%
RRC231208P000300002023-12-04 10:22AM EST30.000.050.050.10-0.02-28.57%1742.58%
RRC231208P000310002023-12-04 10:17AM EST31.000.250.200.30+0.10+66.67%276740.63%
RRC231208P000320002023-12-04 2:23PM EST32.000.700.600.70+0.45+180.00%2212537.31%
RRC231208P000330002023-12-04 10:18AM EST33.001.351.351.45+0.68+101.49%65341.02%
RRC231208P000340002023-12-01 12:37PM EST34.001.102.202.500.00-243163.28%
RRC231208P000350002023-11-24 12:40PM EST35.001.703.203.400.00-494966.80%
RRC231208P000360002023-12-01 9:54AM EST36.003.544.204.400.00-1158.59%
RRC231208P000370002023-11-30 9:30AM EST37.004.955.205.400.00-2268.75%