RRC - Range Resources Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230609C00022500 | 2023-06-01 12:11PM EDT | 22.50 | 5.00 | 4.50 | 4.80 | 0.00 | - | - | 1 | 114.84% |
| RRC230609C00025000 | 2023-05-30 12:27PM EDT | 25.00 | 2.55 | 2.10 | 2.25 | 0.00 | - | 5 | 14 | 64.84% |
| RRC230609C00026000 | 2023-06-05 9:39AM EDT | 26.00 | 2.48 | 1.20 | 1.35 | 0.00 | - | 20 | 20 | 53.52% |
| RRC230609C00027000 | 2023-06-05 2:49PM EDT | 27.00 | 0.70 | 0.55 | 0.65 | -0.20 | -22.22% | 19 | 65 | 50.00% |
| RRC230609C00028000 | 2023-06-05 1:31PM EDT | 28.00 | 0.30 | 0.20 | 0.25 | -0.45 | -60.00% | 40 | 128 | 50.00% |
| RRC230609C00029000 | 2023-06-05 2:06PM EDT | 29.00 | 0.13 | 0.05 | 0.15 | -0.20 | -60.61% | 21 | 191 | 56.64% |
| RRC230609C00030000 | 2023-06-05 2:35PM EDT | 30.00 | 0.05 | 0.05 | 0.10 | -0.11 | -68.75% | 13 | 63 | 69.53% |
| RRC230609C00031000 | 2023-06-02 12:39PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 78.91% |
| RRC230609C00032000 | 2023-05-23 3:19PM EDT | 32.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 4 | 9 | 82.03% |
| RRC230609C00033000 | 2023-05-31 10:36AM EDT | 33.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 5 | 0 | 139.45% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230609P00019000 | 2023-05-30 3:49PM EDT | 19.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 6 | 179.69% |
| RRC230609P00021000 | 2023-05-04 1:51PM EDT | 21.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 20 | 135.94% |
| RRC230609P00022000 | 2023-05-15 11:00AM EDT | 22.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 114.84% |
| RRC230609P00023000 | 2023-06-01 10:07AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 23 | 93.75% |
| RRC230609P00024000 | 2023-05-30 3:49PM EDT | 24.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 8 | 28 | 64.06% |
| RRC230609P00025000 | 2023-06-02 3:34PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 239 | 53.13% |
| RRC230609P00026000 | 2023-06-05 3:42PM EDT | 26.00 | 0.13 | 0.10 | 0.20 | +0.01 | +8.33% | 5 | 37 | 52.93% |
| RRC230609P00027000 | 2023-06-05 2:14PM EDT | 27.00 | 0.40 | 0.45 | 0.55 | +0.15 | +60.00% | 22 | 52 | 51.76% |
| RRC230609P00028000 | 2023-06-05 9:53AM EDT | 28.00 | 0.54 | 1.05 | 1.20 | -0.03 | -5.26% | 10 | 29 | 54.69% |
| RRC230609P00029000 | 2023-06-02 2:17PM EDT | 29.00 | 1.10 | 1.90 | 2.05 | 0.00 | - | 10 | 19 | 59.77% |
| RRC230609P00030000 | 2023-06-02 3:53PM EDT | 30.00 | 2.02 | 2.85 | 3.00 | 0.00 | - | 2 | 6 | 68.75% |
| RRC230609P00031000 | 2023-05-18 2:36PM EDT | 31.00 | 2.55 | 3.80 | 4.00 | 0.00 | - | 1 | 1 | 84.38% |
© 2023 Yahoo. All rights reserved.