UK markets close in 8 hours 13 minutes

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.94-1.28 (-3.44%)
At close: 04:00PM EDT
35.46 -0.48 (-1.34%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240621C000150002023-12-19 2:04PM EDT15.0015.9514.0017.000.00--30.00%
RRC240621C000200002024-01-12 1:00PM EDT20.0011.408.309.300.00-7340.00%
RRC240621C000220002024-02-23 3:11PM EDT22.009.7611.2013.900.00-3190.00%
RRC240621C000230002023-11-16 1:26PM EDT23.0011.058.108.300.00-120.00%
RRC240621C000240002024-03-22 12:11PM EDT24.009.3710.9012.900.00-19142.48%
RRC240621C000250002024-04-12 9:38AM EDT25.0011.9010.0012.700.00-141101.17%
RRC240621C000260002024-02-20 11:03AM EDT26.005.905.607.800.00-20710.00%
RRC240621C000270002024-03-11 9:38AM EDT27.006.428.6011.100.00-2098109.38%
RRC240621C000280002024-03-21 3:49PM EDT28.005.907.409.000.00-129866.99%
RRC240621C000290002024-04-25 3:17PM EDT29.008.900.000.000.00-300.00%
RRC240621C000300002024-05-21 12:07PM EDT30.008.470.000.000.00-100.00%
RRC240621C000310002024-05-20 9:42AM EDT31.007.580.000.000.00-100.00%
RRC240621C000320002024-05-23 1:07PM EDT32.004.760.000.000.00-100.00%
RRC240621C000330002024-05-21 3:46PM EDT33.004.830.000.000.00-600.00%
RRC240621C000340002024-05-23 12:55PM EDT34.003.100.000.000.00-500.00%
RRC240621C000350002024-05-23 3:59PM EDT35.001.640.000.000.00-1,03600.00%
RRC240621C000360002024-05-23 3:44PM EDT36.001.070.000.000.00-2200.20%
RRC240621C000370002024-05-23 3:59PM EDT37.000.650.000.000.00-1403.13%
RRC240621C000380002024-05-23 3:47PM EDT38.000.370.000.000.00-1906.25%
RRC240621C000390002024-05-23 3:48PM EDT39.000.230.000.000.00-3106.25%
RRC240621C000400002024-05-23 3:59PM EDT40.000.140.000.000.00-12012.50%
RRC240621C000410002024-05-23 3:29PM EDT41.000.110.000.000.00-4012.50%
RRC240621C000420002024-05-21 1:04PM EDT42.000.200.000.000.00-2012.50%
RRC240621C000430002024-05-20 1:24PM EDT43.000.150.000.000.00-144012.50%
RRC240621C000440002024-05-20 1:39PM EDT44.000.050.000.000.00-1012.50%
RRC240621C000450002024-05-21 11:53AM EDT45.000.100.000.000.00-2025.00%
RRC240621C000500002024-02-05 1:17PM EDT50.000.050.002.150.00-188114.26%
RRC240621C000550002023-12-28 2:33PM EDT55.000.080.001.600.00-56122.56%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240621P000200002024-04-29 9:36AM EDT20.000.050.000.000.00-1050.00%
RRC240621P000220002024-01-25 4:45PM EDT22.000.450.150.300.00-1011111.72%
RRC240621P000230002024-05-10 12:46PM EDT23.000.050.000.000.00-4050.00%
RRC240621P000240002024-04-16 10:02AM EDT24.000.150.000.750.00-1031107.52%
RRC240621P000250002024-05-01 9:43AM EDT25.000.110.000.000.00-20025.00%
RRC240621P000260002024-03-01 11:14AM EDT26.000.500.050.750.00-17091.99%
RRC240621P000270002024-05-21 3:04PM EDT27.000.050.000.000.00-20025.00%
RRC240621P000280002024-05-15 9:46AM EDT28.000.100.000.000.00-10025.00%
RRC240621P000290002024-05-13 10:08AM EDT29.000.050.000.000.00-1025.00%
RRC240621P000300002024-05-23 2:54PM EDT30.000.070.000.000.00-1012.50%
RRC240621P000310002024-04-18 2:45PM EDT31.000.450.000.750.00-1045050.88%
RRC240621P000320002024-05-15 2:21PM EDT32.000.100.000.000.00-2012.50%
RRC240621P000330002024-05-21 1:30PM EDT33.000.100.000.000.00-106.25%
RRC240621P000340002024-05-23 10:59AM EDT34.000.260.000.000.00-506.25%
RRC240621P000350002024-05-23 3:26PM EDT35.000.700.000.000.00-2003.13%
RRC240621P000360002024-05-23 3:26PM EDT36.001.170.000.000.00-4300.00%
RRC240621P000370002024-05-23 11:00AM EDT37.001.300.000.000.00-200.00%
RRC240621P000380002024-05-22 10:29AM EDT38.001.850.000.000.00-2200.00%
RRC240621P000390002024-05-23 2:49PM EDT39.003.170.000.000.00-200.00%
RRC240621P000400002024-05-22 10:17AM EDT40.003.500.000.000.00-200.00%
RRC240621P000410002024-05-21 10:46AM EDT41.002.750.000.000.00-100.00%
RRC240621P000420002024-05-20 10:04AM EDT42.003.400.000.000.00-400.00%
RRC240621P000430002024-03-26 2:41PM EDT43.009.804.506.100.00-66310.00%
RRC240621P000440002023-11-24 11:41AM EDT44.0010.7012.1014.100.00-20191.31%
RRC240621P000500002023-12-06 3:58PM EDT50.0020.1018.5020.000.00-50229.35%