UK Markets close in 3 hrs 28 mins

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.02+0.45 (+1.83%)
At close: 04:00PM EST
25.02 0.00 (0.00%)
Pre-market: 08:00AM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230317C000250002022-08-02 2:49PM EST25.0010.0611.4012.100.00-2020357.23%
RRC230317C000260002022-07-26 12:28PM EST26.0010.5010.8011.400.00--3344.04%
RRC230317C000270002022-07-26 1:39PM EST27.009.959.9010.700.00--21326.27%
RRC230317C000280002022-07-27 2:40PM EST28.009.809.4010.100.00--2316.89%
RRC230317C000290002022-07-21 9:12AM EST29.006.568.809.600.00--10307.62%
RRC230317C000300002022-08-08 11:22AM EST30.006.088.109.000.00--20295.26%
RRC230317C000320002022-08-11 9:30AM EST32.007.407.307.90+0.90+13.85%111281.05%
RRC230317C000330002022-08-10 9:21AM EST33.005.706.807.40+5.70--8273.00%
RRC230317C000340002022-07-20 10:04AM EST34.004.306.306.900.00--10264.84%
RRC230317C000350002022-08-11 9:43AM EST35.005.906.106.50+1.65+38.82%116262.21%
RRC230317C000360002022-08-05 8:37AM EST36.004.205.606.100.00--2255.08%
RRC230317C000380002022-08-11 12:09PM EST38.004.854.805.30+4.85-200242.97%
RRC230317C000390002022-07-26 9:16AM EST39.004.704.505.000.00--5239.45%
RRC230317C000400002022-08-11 12:11PM EST40.004.374.204.70+4.37-200235.60%
RRC230317C000410002022-07-26 12:50PM EST41.004.203.904.400.00--302231.54%
RRC230317C000450002022-08-10 1:24PM EST45.002.632.853.40+0.18+7.35%1013217.68%
RRC230317C000500002022-08-11 12:03PM EST50.002.172.002.40+0.37+20.56%11205.37%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230317P000190002022-07-21 9:12AM EST19.001.700.001.150.00--1082.52%
RRC230317P000200002022-07-26 8:33AM EST20.001.500.951.300.00--295.61%
RRC230317P000260002022-08-01 2:16PM EST26.003.202.502.900.00--460.99%
RRC230317P000290002022-08-05 1:47PM EST29.004.933.604.100.00--131.15%
RRC230317P000300002022-08-08 10:00AM EST30.005.604.104.500.00--10.00%
RRC230317P000310002022-08-05 1:47PM EST31.005.934.504.900.00--720.00%
RRC230317P000380002022-07-29 1:48PM EST38.009.308.408.800.00--20.00%
RRC230317P000450002022-08-02 2:41PM EST45.0015.2013.3013.800.00-660.00%
RRC230317P000500002022-08-02 12:09PM EST50.0019.3017.3018.000.00-22310.00%