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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC260116C000180002024-06-10 2:13PM EDT18.0020.4017.0020.700.00-1956.45%
RRC260116C000200002024-06-11 1:15PM EDT20.0019.2016.1019.100.00-2457.98%
RRC260116C000230002024-05-22 12:18PM EDT23.0016.5512.1015.300.00--1054.11%
RRC260116C000250002024-05-21 2:20PM EDT25.0015.3510.5013.900.00-15652.31%
RRC260116C000280002024-05-24 10:13AM EDT28.0011.6810.7012.000.00-71650.34%
RRC260116C000300002024-03-27 12:01PM EDT30.009.4011.0011.900.00-62653.27%
RRC260116C000320002024-04-22 9:45AM EDT32.008.800.000.000.00-2420.00%
RRC260116C000350002024-06-12 10:56AM EDT35.008.556.907.700.00-522443.36%
RRC260116C000370002024-06-12 2:32PM EDT37.007.416.006.400.00-221040.25%
RRC260116C000400002024-06-14 1:32PM EDT40.004.974.805.70-1.22-19.71%2085841.97%
RRC260116C000420002024-06-10 11:48AM EDT42.005.544.104.500.00-616638.48%
RRC260116C000450002024-06-12 3:04PM EDT45.004.303.203.900.00-135339.34%
RRC260116C000470002024-05-24 9:47AM EDT47.003.302.753.200.00-14437.74%
RRC260116C000500002024-06-14 1:44PM EDT50.002.302.102.55-0.65-22.03%1033237.09%
RRC260116C000550002024-06-12 3:04PM EDT55.002.001.052.050.00-2017938.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC260116P000150002024-01-29 10:30AM EDT15.000.750.000.000.00--2012.50%
RRC260116P000180002024-03-25 9:30AM EDT18.000.750.004.400.00-164864.01%
RRC260116P000200002024-05-24 11:24AM EDT20.000.640.501.300.00-11145.92%
RRC260116P000230002024-05-31 9:35AM EDT23.001.020.801.500.00-1439.38%
RRC260116P000250002023-11-02 12:04PM EDT25.002.611.953.300.00--249.49%
RRC260116P000280002024-06-11 3:33PM EDT28.001.852.102.600.00-1051634.86%
RRC260116P000300002024-05-30 1:17PM EDT30.002.482.703.200.00-35033.37%
RRC260116P000320002024-04-23 1:09PM EDT32.003.300.000.000.00--51.56%
RRC260116P000350002024-06-12 10:39AM EDT35.004.204.706.400.00-234537.26%
RRC260116P000370002024-05-24 9:52AM EDT37.005.605.706.100.00-223128.66%
RRC260116P000400002024-06-12 11:16AM EDT40.006.707.407.800.00-548926.99%
RRC260116P000420002024-06-05 2:58PM EDT42.008.308.709.100.00--1026.03%
RRC260116P000470002024-06-07 10:20AM EDT47.0011.8012.3013.600.00-1129.27%