RRC - Range Resources Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230609C000225002023-06-01 12:11PM EDT22.505.004.504.800.00--1114.84%
RRC230609C000250002023-05-30 12:27PM EDT25.002.552.102.250.00-51464.84%
RRC230609C000260002023-06-05 9:39AM EDT26.002.481.201.350.00-202053.52%
RRC230609C000270002023-06-05 2:49PM EDT27.000.700.550.65-0.20-22.22%196550.00%
RRC230609C000280002023-06-05 1:31PM EDT28.000.300.200.25-0.45-60.00%4012850.00%
RRC230609C000290002023-06-05 2:06PM EDT29.000.130.050.15-0.20-60.61%2119156.64%
RRC230609C000300002023-06-05 2:35PM EDT30.000.050.050.10-0.11-68.75%136369.53%
RRC230609C000310002023-06-02 12:39PM EDT31.000.050.000.100.00-11378.91%
RRC230609C000320002023-05-23 3:19PM EDT32.000.320.000.050.00-4982.03%
RRC230609C000330002023-05-31 10:36AM EDT33.000.040.000.350.00-50139.45%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230609P000190002023-05-30 3:49PM EDT19.000.030.000.100.00-86179.69%
RRC230609P000210002023-05-04 1:51PM EDT21.000.400.000.100.00--20135.94%
RRC230609P000220002023-05-15 11:00AM EDT22.000.150.000.100.00-11114.84%
RRC230609P000230002023-06-01 10:07AM EDT23.000.050.000.100.00-102393.75%
RRC230609P000240002023-05-30 3:49PM EDT24.000.150.000.050.00-82864.06%
RRC230609P000250002023-06-02 3:34PM EDT25.000.050.000.050.00-123953.13%
RRC230609P000260002023-06-05 3:42PM EDT26.000.130.100.20+0.01+8.33%53752.93%
RRC230609P000270002023-06-05 2:14PM EDT27.000.400.450.55+0.15+60.00%225251.76%
RRC230609P000280002023-06-05 9:53AM EDT28.000.541.051.20-0.03-5.26%102954.69%
RRC230609P000290002023-06-02 2:17PM EDT29.001.101.902.050.00-101959.77%
RRC230609P000300002023-06-02 3:53PM EDT30.002.022.853.000.00-2668.75%
RRC230609P000310002023-05-18 2:36PM EDT31.002.553.804.000.00-1184.38%