UK markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.25-1.01 (-2.79%)
At close: 04:00PM EDT
35.25 0.00 (0.00%)
After hours: 06:41PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240920C000220002024-03-19 2:28PM EDT22.0011.3011.4014.800.00-130104.69%
RRC240920C000250002024-03-15 11:23AM EDT25.008.5910.0011.900.00-15862.60%
RRC240920C000260002024-02-29 10:53AM EDT26.007.208.209.700.00-449549.90%
RRC240920C000270002024-03-18 10:06AM EDT27.006.806.6010.500.00-11385.57%
RRC240920C000280002024-03-20 11:18AM EDT28.006.508.2010.000.00-14271.34%
RRC240920C000290002024-03-26 12:33PM EDT29.006.008.8010.300.00-13190.48%
RRC240920C000300002024-06-10 3:20PM EDT30.008.034.507.800.00-237170.85%
RRC240920C000310002024-06-12 3:35PM EDT31.006.705.305.500.00-217642.58%
RRC240920C000320002024-06-12 10:44AM EDT32.006.404.504.700.00-722040.26%
RRC240920C000330002024-05-30 12:23PM EDT33.005.403.804.000.00-223738.97%
RRC240920C000340002024-06-04 9:59AM EDT34.003.453.203.400.00-232638.38%
RRC240920C000350002024-06-13 3:21PM EDT35.003.302.652.750.00-7023436.35%
RRC240920C000360002024-06-14 11:55AM EDT36.002.202.152.25-1.30-37.14%1024035.65%
RRC240920C000370002024-06-10 3:23PM EDT37.002.901.751.850.00-3261635.50%
RRC240920C000380002024-06-14 11:41AM EDT38.001.501.401.50-0.90-37.50%1058535.25%
RRC240920C000390002024-06-10 3:53PM EDT39.002.001.101.200.00-2015334.99%
RRC240920C000400002024-06-14 1:15PM EDT40.000.950.850.95-0.30-24.00%61,41134.77%
RRC240920C000410002024-06-12 11:22AM EDT41.001.350.650.750.00-68734.64%
RRC240920C000420002024-06-13 9:57AM EDT42.000.750.500.600.00-192334.82%
RRC240920C000430002024-06-04 3:23PM EDT43.000.450.400.500.00-93235.45%
RRC240920C000450002024-06-14 1:48PM EDT45.000.280.200.35-0.27-49.09%334936.72%
RRC240920C000500002024-06-11 2:33PM EDT50.000.150.000.450.00-506050.44%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240920P000200002024-05-07 9:30AM EDT20.000.050.000.000.00-101025.00%
RRC240920P000220002024-04-22 10:24AM EDT22.000.150.000.000.00-10025.00%
RRC240920P000230002024-06-13 3:12PM EDT23.000.150.050.250.00-101050.10%
RRC240920P000240002024-03-21 11:59AM EDT24.000.390.050.450.00-12551.37%
RRC240920P000250002024-03-27 11:44AM EDT25.000.370.050.750.00-12752.93%
RRC240920P000260002024-03-27 10:56AM EDT26.000.510.050.750.00-14958.74%
RRC240920P000270002024-05-13 2:22PM EDT27.000.200.150.250.00-123638.38%
RRC240920P000280002024-04-23 3:18PM EDT28.000.340.000.000.00-457812.50%
RRC240920P000290002024-06-03 2:29PM EDT29.000.300.300.450.00-515636.08%
RRC240920P000300002024-06-11 10:50AM EDT30.000.350.450.600.00-1258835.11%
RRC240920P000310002024-06-11 1:40PM EDT31.000.450.650.750.00-925733.40%
RRC240920P000320002024-06-14 2:00PM EDT32.000.950.900.95+0.15+18.75%2447431.93%
RRC240920P000330002024-06-13 10:32AM EDT33.001.101.151.250.00-4478831.30%
RRC240920P000340002024-06-14 1:20PM EDT34.001.601.551.60+0.25+18.52%3064630.49%
RRC240920P000350002024-06-14 2:45PM EDT35.002.051.952.05+0.25+13.89%729930.13%
RRC240920P000360002024-06-14 3:31PM EDT36.002.552.452.55+0.75+41.67%5694629.44%
RRC240920P000370002024-06-14 3:59PM EDT37.003.103.103.20+0.95+44.19%2569629.88%
RRC240920P000380002024-06-10 1:52PM EDT38.002.662.453.800.00-212928.61%
RRC240920P000390002024-06-11 1:10PM EDT39.003.103.504.600.00-11529.44%
RRC240920P000400002024-06-06 9:44AM EDT40.004.204.505.400.00-268829.54%
RRC240920P000410002024-06-12 10:14AM EDT41.004.305.206.200.00-31128.76%
RRC240920P000420002024-06-12 10:05AM EDT42.005.106.808.900.00-212060.67%
RRC240920P000430002024-06-13 10:27AM EDT43.007.206.308.300.00-67036.62%
RRC240920P000450002024-05-21 10:46AM EDT45.006.809.4010.200.00--239.40%