UK markets closed

Range Resources Corporation (RRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.24-0.05 (-0.15%)
At close: 04:00PM EDT
35.00 +0.76 (+2.22%)
After hours: 07:54PM 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 EDT22.009.7611.2013.900.00-319346.88%
RRC240621C000230002023-11-16 1:26PM EDT23.0011.058.108.300.00-120.00%
RRC240621C000240002024-03-22 12:11PM EDT24.009.3710.9012.900.00-19510.35%
RRC240621C000250002024-04-12 9:38AM EDT25.0011.9010.0012.700.00-141527.15%
RRC240621C000260002024-02-20 11:03AM EDT26.005.905.607.800.00-20710.00%
RRC240621C000270002024-03-11 9:38AM EDT27.006.428.6011.100.00-2098502.15%
RRC240621C000280002024-03-21 3:49PM EDT28.005.907.409.000.00-1298393.75%
RRC240621C000290002024-06-04 9:42AM EDT29.007.003.206.000.00-50126226.17%
RRC240621C000300002024-06-17 3:30PM EDT30.004.502.604.500.00-3272132.03%
RRC240621C000310002024-06-13 2:15PM EDT31.005.283.203.500.00-122383.59%
RRC240621C000320002024-06-17 2:24PM EDT32.003.001.253.300.00-20334165.63%
RRC240621C000330002024-06-13 3:21PM EDT33.003.270.501.450.00-11638453.52%
RRC240621C000340002024-06-18 2:09PM EDT34.000.550.450.60-0.30-35.29%1052738.09%
RRC240621C000350002024-06-18 3:47PM EDT35.000.100.100.20-0.18-64.29%881,57239.06%
RRC240621C000360002024-06-18 2:43PM EDT36.000.100.050.200.00-5649152.34%
RRC240621C000370002024-06-18 3:47PM EDT37.000.050.050.10-0.05-50.00%951,07261.72%
RRC240621C000380002024-06-18 1:24PM EDT38.000.050.000.100.00-1958870.31%
RRC240621C000390002024-06-18 9:30AM EDT39.000.050.000.15-0.05-50.00%401,54091.41%
RRC240621C000400002024-06-18 12:26PM EDT40.000.050.000.100.00-44,05996.88%
RRC240621C000410002024-06-17 1:55PM EDT41.000.050.000.600.00-8238163.28%
RRC240621C000420002024-06-17 2:09PM EDT42.000.050.000.050.00-28302107.81%
RRC240621C000430002024-06-10 3:41PM EDT43.000.150.000.750.00-3161204.49%
RRC240621C000440002024-05-20 1:39PM EDT44.000.050.000.050.00-18128.13%
RRC240621C000450002024-06-12 11:04AM EDT45.000.080.000.200.00-181172.66%
RRC240621C000470002024-06-12 9:59AM EDT47.000.050.000.750.00--1257.42%
RRC240621C000500002024-06-03 9:57AM EDT50.000.050.000.750.00-189292.19%
RRC240621C000550002023-12-28 2:33PM EDT55.000.080.001.600.00-56415.04%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240621P000200002024-04-29 9:36AM EDT20.000.050.001.000.00-1313459.77%
RRC240621P000220002024-01-25 4:45PM EDT22.000.450.150.300.00-1011321.88%
RRC240621P000230002024-05-10 12:46PM EDT23.000.050.000.050.00-12,465199.22%
RRC240621P000240002024-04-16 10:02AM EDT24.000.150.000.750.00-1031306.25%
RRC240621P000250002024-06-04 9:36AM EDT25.000.050.000.050.00-1850162.50%
RRC240621P000260002024-05-24 10:02AM EDT26.000.050.000.050.00-300347143.75%
RRC240621P000270002024-06-04 9:34AM EDT27.000.050.000.050.00-461,054126.56%
RRC240621P000280002024-06-04 9:36AM EDT28.000.050.000.150.00-1411,358133.59%
RRC240621P000290002024-05-13 10:08AM EDT29.000.050.000.750.00-1189174.22%
RRC240621P000300002024-06-13 11:14AM EDT30.000.050.001.050.00-50648168.75%
RRC240621P000310002024-04-18 2:45PM EDT31.000.450.000.750.00-10450123.63%
RRC240621P000320002024-06-17 12:08PM EDT32.000.050.001.100.00-15965116.41%
RRC240621P000330002024-06-18 10:42AM EDT33.000.070.050.10-0.04-36.36%101,04240.23%
RRC240621P000340002024-06-18 12:23PM EDT34.000.250.200.30+0.05+25.00%775233.20%
RRC240621P000350002024-06-18 3:16PM EDT35.000.890.800.95+0.19+27.14%4370038.09%
RRC240621P000360002024-06-18 3:57PM EDT36.002.100.751.90+0.75+55.56%625154.30%
RRC240621P000370002024-06-18 1:45PM EDT37.002.881.752.90+0.22+8.27%1126973.05%
RRC240621P000380002024-06-12 9:53AM EDT38.000.902.253.900.00-114389.84%
RRC240621P000390002024-06-18 2:35PM EDT39.004.832.906.70+0.29+6.39%114080.47%
RRC240621P000400002024-06-03 10:44AM EDT40.003.065.207.800.00-484201.56%
RRC240621P000410002024-05-29 10:33AM EDT41.004.755.808.800.00-13196.09%
RRC240621P000420002024-06-18 2:18PM EDT42.007.807.608.30+0.68+9.55%1055158.59%
RRC240621P000430002024-06-18 2:18PM EDT43.008.758.6010.50+2.95+50.86%107258.98%
RRC240621P000440002024-06-18 1:12PM EDT44.009.908.5010.90+3.10+45.59%101313.87%
RRC240621P000480002024-06-12 2:32PM EDT48.0010.8011.7016.000.00--0200.00%
RRC240621P000500002023-12-06 3:58PM EDT50.0020.1018.5020.000.00-50627.93%